INFY
Infosys Limited
Historical option data for INFY
13 Mar 2025 04:10 PM IST
| INFY 27MAR2025 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1579.85 | 0.2 | 0 | - | 1 | 0 | 51 | |||
| 12 Mar | 1590.85 | 0.2 | 0 | - | 23 | 1 | 51 | |||
| 11 Mar | 1661.60 | 0.2 | 0 | 45.99 | 1 | 0 | 50 | |||
| 10 Mar | 1701.45 | 0.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1686.00 | 0.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1711.50 | 0.2 | 0 | 35.00 | 4 | 0 | 50 | |||
| 4 Mar | 1688.30 | 0.2 | 0 | 35.68 | 2 | 0 | 50 | |||
| 3 Mar | 1708.60 | 0.2 | -0.1 | 33.27 | 1 | 0 | 50 | |||
| 28 Feb | 1687.70 | 0.3 | -0.35 | 34.03 | 1 | 0 | 50 | |||
| 27 Feb | 1764.30 | 0.65 | 0 | 30.85 | 2 | 0 | 50 | |||
|
|
||||||||||
| 26 Feb | 1767.70 | 0.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1767.70 | 0.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Feb | 1764.10 | 0.65 | -0.25 | 29.23 | 2 | 1 | 50 | |||
| 21 Feb | 1815.00 | 0.9 | -0.35 | 25.31 | 35 | 19 | 47 | |||
| 20 Feb | 1825.15 | 1.25 | 0.7 | 25.33 | 8 | 0 | 24 | |||
| 19 Feb | 1810.80 | 0.55 | -1.65 | 23.21 | 1 | 0 | 23 | |||
| 17 Feb | 1842.30 | 2.2 | 0.1 | 25.26 | 2 | 1 | 23 | |||
| 14 Feb | 1856.40 | 2 | -0.3 | 23.08 | 17 | 12 | 21 | |||
| 13 Feb | 1843.25 | 2.3 | -0.1 | 24.26 | 1 | 0 | 9 | |||
| 12 Feb | 1863.15 | 2.4 | 0.1 | 22.41 | 1 | 0 | 10 | |||
| 11 Feb | 1875.65 | 2.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 1880.30 | 2.3 | 0 | 0.00 | 0 | 7 | 0 | |||
| 7 Feb | 1903.65 | 2.3 | -2.2 | 18.31 | 7 | 1 | 4 | |||
| 5 Feb | 1897.05 | 4.5 | 2.5 | 20.69 | 1 | 0 | 2 | |||
| 3 Feb | 1863.30 | 2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Feb | 1851.35 | 2 | -3.1 | 19.74 | 1 | 0 | 1 | |||
| 31 Jan | 1879.80 | 5.1 | 4.1 | 21.58 | 1 | 0 | 1 | |||
| 27 Jan | 1822.00 | 35.6 | 0 | 9.06 | 0 | 0 | 0 | |||
| 24 Jan | 1875.45 | 35.6 | 0 | 7.12 | 0 | 0 | 0 | |||
| 17 Jan | 1815.45 | 35.6 | 0.00 | 8.59 | 0 | 0 | 0 | |||
| 16 Jan | 1928.45 | 35.6 | 5.10 | 0 | 0 | 0 | ||||
For Infosys Limited - strike price 2160 expiring on 27MAR2025
Delta for 2160 CE is -
Historical price for 2160 CE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51
On 11 Mar INFY was trading at 1661.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 50
On 10 Mar INFY was trading at 1701.45. The strike last trading price was 0.2, 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 7 Mar INFY was trading at 1686.00. The strike last trading price was 0.2, 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 5 Mar INFY was trading at 1711.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.00, the open interest changed by 0 which decreased total open position to 50
On 4 Mar INFY was trading at 1688.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 50
On 3 Mar INFY was trading at 1708.60. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 50
On 28 Feb INFY was trading at 1687.70. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 50
On 27 Feb INFY was trading at 1764.30. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 50
On 26 Feb INFY was trading at 1767.70. The strike last trading price was 0.65, 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 25 Feb INFY was trading at 1767.70. The strike last trading price was 0.65, 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 24 Feb INFY was trading at 1764.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 50
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 25.31, the open interest changed by 19 which increased total open position to 47
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 1.25, which was 0.7 higher than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 24
On 19 Feb INFY was trading at 1810.80. The strike last trading price was 0.55, which was -1.65 lower than the previous day. The implied volatity was 23.21, the open interest changed by 0 which decreased total open position to 23
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 23
On 14 Feb INFY was trading at 1856.40. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 23.08, the open interest changed by 12 which increased total open position to 21
On 13 Feb INFY was trading at 1843.25. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 9
On 12 Feb INFY was trading at 1863.15. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 10
On 11 Feb INFY was trading at 1875.65. The strike last trading price was 2.3, 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 2.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 7 Feb INFY was trading at 1903.65. The strike last trading price was 2.3, which was -2.2 lower than the previous day. The implied volatity was 18.31, the open interest changed by 1 which increased total open position to 4
On 5 Feb INFY was trading at 1897.05. The strike last trading price was 4.5, which was 2.5 higher than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 2
On 3 Feb INFY was trading at 1863.30. The strike last trading price was 2, 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 Feb INFY was trading at 1851.35. The strike last trading price was 2, which was -3.1 lower than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 1
On 31 Jan INFY was trading at 1879.80. The strike last trading price was 5.1, which was 4.1 higher than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 1
On 27 Jan INFY was trading at 1822.00. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 24 Jan INFY was trading at 1875.45. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 17 Jan INFY was trading at 1815.45. The strike last trading price was 35.6, which was 0.00 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0
On 16 Jan INFY was trading at 1928.45. The strike last trading price was 35.6, which was lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
| INFY 27MAR2025 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1579.85 | 580 | 130 | - | 4 | -1 | 37 |
| 12 Mar | 1590.85 | 450 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1661.60 | 450 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1701.45 | 450 | 105 | 55.37 | 1 | 38 | 38 |
| 7 Mar | 1686.00 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1711.50 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1688.30 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1708.60 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1687.70 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 1764.30 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1767.70 | 345 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1767.70 | 345 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Feb | 1764.10 | 345 | 16.5 | - | 1 | 0 | 37 |
| 21 Feb | 1815.00 | 328.5 | 12.5 | 33.78 | 27 | 25 | 35 |
| 20 Feb | 1825.15 | 316 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 1810.80 | 316 | 81 | - | 1 | 0 | 9 |
| 17 Feb | 1842.30 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 1856.40 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 1843.25 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 1863.15 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 1875.65 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 1880.30 | 235 | 0 | 0.00 | 0 | 7 | 0 |
| 7 Feb | 1903.65 | 235 | -35 | 22.57 | 7 | 1 | 3 |
| 5 Feb | 1897.05 | 270 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 1863.30 | 270 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Feb | 1851.35 | 270 | 0 | 22.60 | 1 | 0 | 1 |
| 31 Jan | 1879.80 | 270 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Jan | 1822.00 | 249.2 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 1875.45 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jan | 1815.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 1928.45 | 0 | - | 0 | 0 | 0 | |
For Infosys Limited - strike price 2160 expiring on 27MAR2025
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 13 Mar INFY was trading at 1579.85. The strike last trading price was 580, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 12 Mar INFY was trading at 1590.85. The strike last trading price was 450, 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 450, 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 450, which was 105 higher than the previous day. The implied volatity was 55.37, the open interest changed by 38 which increased total open position to 38
On 7 Mar INFY was trading at 1686.00. The strike last trading price was 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 24 Feb INFY was trading at 1764.10. The strike last trading price was 345, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 21 Feb INFY was trading at 1815.00. The strike last trading price was 328.5, which was 12.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by 25 which increased total open position to 35
On 20 Feb INFY was trading at 1825.15. The strike last trading price was 316, 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 19 Feb INFY was trading at 1810.80. The strike last trading price was 316, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb INFY was trading at 1842.30. The strike last trading price was 235, 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 14 Feb INFY was trading at 1856.40. The strike last trading price was 235, 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 235, 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 235, 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 235, 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 235, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 7 Feb INFY was trading at 1903.65. The strike last trading price was 235, which was -35 lower than the previous day. The implied volatity was 22.57, the open interest changed by 1 which increased total open position to 3
On 5 Feb INFY was trading at 1897.05. The strike last trading price was 270, 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 270, 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 Feb INFY was trading at 1851.35. The strike last trading price was 270, which was 0 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 1
On 31 Jan INFY was trading at 1879.80. The strike last trading price was 270, 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 27 Jan INFY was trading at 1822.00. The strike last trading price was 249.2, 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 Jan INFY was trading at 1875.45. 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 17 Jan INFY was trading at 1815.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan INFY was trading at 1928.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
