Historical option data for INFY
23 Jun 2026 01:29 PM IST
| INFY 28-Jul-2026 (35d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -0.67
Gamma: 0.00361
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1032.80 | 34.15 | -13.85 (-28.85%) | 34.02 | 1,209 | 437 | 1,232 | |||||||||
| 22 Jun | 1065.40 | 47.9 | 3.9 (8.86%) | 31.72 | 1,129 | 3 | 792 | |||||||||
| 19 Jun | 1051.40 | 44.8 | -46.2 (-50.77%) | 32.3 | 1,871 | 787 | 789 | |||||||||
| 18 Jun | 1127.50 | 91 | -9 (-9.00%) | 30.69 | 1 | 0 | 1 | |||||||||
| 17 Jun | 1157.70 | 100 | 0 (0.00%) | 25.2 | 1 | 0 | 1 | |||||||||
| 16 Jun | 1143.60 | 100 | -13 (-11.50%) | 25.2 | 1 | 1 | 1 | |||||||||
| 15 Jun | 1134.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 1116.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 1114.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 1145.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 1180.30 | 0 | 0 (-0.29%) | 19.48 | 0 | 0 | 0 | |||||||||
| 8 Jun | 1187.60 | 136.6 | -0.4 (-0.29%) | 19.48 | 2 | 0 | 0 | |||||||||
| 5 Jun | 1197.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 1201.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 1222.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 1270.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1202.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1160.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1159.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1167.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1168.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1174.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1181.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1193.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1196.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1142.50 | 0 | -137 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1119.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1095.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 1123.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1140.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1177.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 1179.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1162.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1167.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1178.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1168.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1181.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1060 expiring on 28JUL2026
Delta for 1060 CE is 0.44
Historical price for 1060 CE is as follows
On 23 Jun INFY was trading at 1032.80. The strike last trading price was 34.15, which was -13.85 lower than the previous day. The implied volatity was 34.02, the open interest changed by 437 which increased total open position to 1232
On 22 Jun INFY was trading at 1065.40. The strike last trading price was 47.9, which was 3.9 higher than the previous day. The implied volatity was 31.72, the open interest changed by 3 which increased total open position to 792
On 19 Jun INFY was trading at 1051.40. The strike last trading price was 44.8, which was -46.2 lower than the previous day. The implied volatity was 32.3, the open interest changed by 787 which increased total open position to 789
On 18 Jun INFY was trading at 1127.50. The strike last trading price was 91, which was -9 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 1
On 17 Jun INFY was trading at 1157.70. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 1
On 16 Jun INFY was trading at 1143.60. The strike last trading price was 100, which was -13 lower than the previous day. The implied volatity was 25.2, the open interest changed by 1 which increased total open position to 1
On 15 Jun INFY was trading at 1134.90. 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 12 Jun INFY was trading at 1116.40. 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 11 Jun INFY was trading at 1114.60. 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 Jun INFY was trading at 1145.30. 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 9 Jun INFY was trading at 1180.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 8 Jun INFY was trading at 1187.60. The strike last trading price was 136.6, which was -0.4 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 5 Jun INFY was trading at 1197.50. 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 Jun INFY was trading at 1201.30. 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 3 Jun INFY was trading at 1222.60. 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 2 Jun INFY was trading at 1270.80. 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 1 Jun INFY was trading at 1202.50. 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 29 May INFY was trading at 1160.90. 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 27 May INFY was trading at 1159.90. 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 26 May INFY was trading at 1167.70. 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 25 May INFY was trading at 1168.50. 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 22 May INFY was trading at 1174.50. 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 21 May INFY was trading at 1181.20. 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 20 May INFY was trading at 1193.70. 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 19 May INFY was trading at 1196.90. 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 18 May INFY was trading at 1142.50. The strike last trading price was 0, which was -137 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May INFY was trading at 1119.00. 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 14 May INFY was trading at 1095.00. 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 13 May INFY was trading at 1123.10. 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 12 May INFY was trading at 1140.30. 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 11 May INFY was trading at 1177.00. 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 8 May INFY was trading at 1179.20. 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 7 May INFY was trading at 1162.70. 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 May INFY was trading at 1167.20. 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 5 May INFY was trading at 1178.10. 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 May INFY was trading at 1168.40. 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 30 Apr INFY was trading at 1181.80. 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
| INFY 28-Jul-2026 (35d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.66
Gamma: 0.00293
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1032.80 | 66.1 | 20.45 (44.80%) | 42.17 | 522 | 288 | 891 |
| 22 Jun | 1065.40 | 46.5 | -7.2 (-13.41%) | 38.8 | 552 | 176 | 603 |
| 19 Jun | 1051.40 | 52.6 | 28.2 (115.57%) | 38.3 | 600 | 251 | 426 |
| 18 Jun | 1127.50 | 24.55 | 9.7 (65.32%) | 37.1 | 163 | 106 | 153 |
| 17 Jun | 1157.70 | 15 | -3.3 (-18.03%) | 34.12 | 52 | 35 | 46 |
| 16 Jun | 1143.60 | 18.3 | 1.9 (11.59%) | 33.07 | 18 | 6 | 11 |
| 15 Jun | 1134.90 | 16.4 | -2.7 (-14.14%) | 33.06 | 5 | -94 | 5 |
| 12 Jun | 1116.40 | 13.75 | 0 (0.00%) | - | 9 | -99 | 0 |
| 11 Jun | 1114.60 | 13.75 | 0 (0.00%) | - | 9 | -99 | 0 |
| 10 Jun | 1145.30 | 13.6 | 1.4 (11.48%) | 34.29 | 9 | 4 | 100 |
| 9 Jun | 1180.30 | 13.6 | 1.4 (11.48%) | 34.29 | 9 | 4 | 100 |
| 8 Jun | 1187.60 | 12.2 | 1.65 (15.64%) | 34.1 | 15 | 9 | 95 |
| 5 Jun | 1197.50 | 10.55 | 0.85 (8.76%) | 32.31 | 51 | 38 | 86 |
| 4 Jun | 1201.30 | 9.5 | 0.45 (4.97%) | 31.99 | 22 | 7 | 47 |
| 3 Jun | 1222.60 | 9.05 | 3.25 (56.03%) | 33.48 | 34 | 4 | 39 |
| 2 Jun | 1270.80 | 5.75 | -3.85 (-40.10%) | 34.54 | 16 | -2 | 35 |
| 1 Jun | 1202.50 | 9.6 | -5.6 (-36.84%) | 32.09 | 3 | 1 | 38 |
| 29 May | 1160.90 | 15 | -1.1 (-6.83%) | 29.03 | 31 | 13 | 37 |
| 27 May | 1159.90 | 16 | 1 (6.67%) | 30.03 | 7 | 5 | 23 |
| 26 May | 1167.70 | 15 | -2 (-11.76%) | 29.97 | 3 | 2 | 18 |
| 25 May | 1168.50 | 17 | -3 (-15.00%) | 31.07 | 1 | 0 | 15 |
| 22 May | 1174.50 | 20 | 4.1 (25.79%) | 33.65 | 7 | 7 | 15 |
| 21 May | 1181.20 | 15.9 | -2 (-11.17%) | 31.73 | 2 | 2 | 8 |
| 20 May | 1193.70 | 17.9 | -2.1 (-10.50%) | 34.84 | 3 | 3 | 6 |
| 19 May | 1196.90 | 20 | -9.95 (-33.22%) | 35.83 | 3 | 3 | 3 |
| 18 May | 1142.50 | 0 | -29.95 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1119.00 | 0 | -29.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1095.00 | 0 | -29.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1123.10 | 0 | -29.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1140.30 | 0 | -29.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1177.00 | 0 | -29.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1179.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1162.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1167.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1178.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1168.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1181.80 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1060 expiring on 28JUL2026
Delta for 1060 PE is -0.54
Historical price for 1060 PE is as follows
On 23 Jun INFY was trading at 1032.80. The strike last trading price was 66.1, which was 20.45 higher than the previous day. The implied volatity was 42.17, the open interest changed by 288 which increased total open position to 891
On 22 Jun INFY was trading at 1065.40. The strike last trading price was 46.5, which was -7.2 lower than the previous day. The implied volatity was 38.8, the open interest changed by 176 which increased total open position to 603
On 19 Jun INFY was trading at 1051.40. The strike last trading price was 52.6, which was 28.2 higher than the previous day. The implied volatity was 38.3, the open interest changed by 251 which increased total open position to 426
On 18 Jun INFY was trading at 1127.50. The strike last trading price was 24.55, which was 9.7 higher than the previous day. The implied volatity was 37.1, the open interest changed by 106 which increased total open position to 153
On 17 Jun INFY was trading at 1157.70. The strike last trading price was 15, which was -3.3 lower than the previous day. The implied volatity was 34.12, the open interest changed by 35 which increased total open position to 46
On 16 Jun INFY was trading at 1143.60. The strike last trading price was 18.3, which was 1.9 higher than the previous day. The implied volatity was 33.07, the open interest changed by 6 which increased total open position to 11
On 15 Jun INFY was trading at 1134.90. The strike last trading price was 16.4, which was -2.7 lower than the previous day. The implied volatity was 33.06, the open interest changed by -94 which decreased total open position to 5
On 12 Jun INFY was trading at 1116.40. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 0
On 11 Jun INFY was trading at 1114.60. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 0
On 10 Jun INFY was trading at 1145.30. The strike last trading price was 13.6, which was 1.4 higher than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 100
On 9 Jun INFY was trading at 1180.30. The strike last trading price was 13.6, which was 1.4 higher than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 100
On 8 Jun INFY was trading at 1187.60. The strike last trading price was 12.2, which was 1.65 higher than the previous day. The implied volatity was 34.1, the open interest changed by 9 which increased total open position to 95
On 5 Jun INFY was trading at 1197.50. The strike last trading price was 10.55, which was 0.85 higher than the previous day. The implied volatity was 32.31, the open interest changed by 38 which increased total open position to 86
On 4 Jun INFY was trading at 1201.30. The strike last trading price was 9.5, which was 0.45 higher than the previous day. The implied volatity was 31.99, the open interest changed by 7 which increased total open position to 47
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 9.05, which was 3.25 higher than the previous day. The implied volatity was 33.48, the open interest changed by 4 which increased total open position to 39
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 5.75, which was -3.85 lower than the previous day. The implied volatity was 34.54, the open interest changed by -2 which decreased total open position to 35
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 9.6, which was -5.6 lower than the previous day. The implied volatity was 32.09, the open interest changed by 1 which increased total open position to 38
On 29 May INFY was trading at 1160.90. The strike last trading price was 15, which was -1.1 lower than the previous day. The implied volatity was 29.03, the open interest changed by 13 which increased total open position to 37
On 27 May INFY was trading at 1159.90. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 30.03, the open interest changed by 5 which increased total open position to 23
On 26 May INFY was trading at 1167.70. The strike last trading price was 15, which was -2 lower than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 18
On 25 May INFY was trading at 1168.50. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 15
On 22 May INFY was trading at 1174.50. The strike last trading price was 20, which was 4.1 higher than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 15
On 21 May INFY was trading at 1181.20. The strike last trading price was 15.9, which was -2 lower than the previous day. The implied volatity was 31.73, the open interest changed by 2 which increased total open position to 8
On 20 May INFY was trading at 1193.70. The strike last trading price was 17.9, which was -2.1 lower than the previous day. The implied volatity was 34.84, the open interest changed by 3 which increased total open position to 6
On 19 May INFY was trading at 1196.90. The strike last trading price was 20, which was -9.95 lower than the previous day. The implied volatity was 35.83, the open interest changed by 3 which increased total open position to 3
On 18 May INFY was trading at 1142.50. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May INFY was trading at 1119.00. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May INFY was trading at 1095.00. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INFY was trading at 1123.10. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INFY was trading at 1140.30. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INFY was trading at 1177.00. The strike last trading price was 0, which was -29.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INFY was trading at 1179.20. 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 7 May INFY was trading at 1162.70. 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 May INFY was trading at 1167.20. 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 5 May INFY was trading at 1178.10. 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 May INFY was trading at 1168.40. 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 30 Apr INFY was trading at 1181.80. 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
