Historical option data for INFY
22 Jun 2026 02:39 PM IST
| INFY 30-Jun-2026 (8d) 1110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.01
Theta: -0.89
Gamma: 0.00684
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1074.50 | 6.2 | 0.2 (3.33%) | 27.8 | 2,148 | 92 | 1,097 | |||||||||
| 19 Jun | 1051.40 | 6 | -29.4 (-83.05%) | 31.42 | 4,729 | 176 | 1,001 | |||||||||
| 18 Jun | 1127.50 | 36.4 | -19.6 (-35.00%) | 31.03 | 543 | 34 | 820 | |||||||||
| 17 Jun | 1157.70 | 55.1 | 8.1 (17.23%) | 27.01 | 201 | -83 | 786 | |||||||||
| 16 Jun | 1143.60 | 47.95 | 2.95 (6.56%) | 27.99 | 157 | 7 | 869 | |||||||||
| 15 Jun | 1134.90 | 45.35 | 9.35 (25.97%) | 31.54 | 615 | -148 | 862 | |||||||||
| 12 Jun | 1116.40 | 36.35 | 0.35 (0.97%) | 30.44 | 1,657 | 149 | 1,033 | |||||||||
| 11 Jun | 1114.60 | 38 | -20 (-34.48%) | 30.56 | 3,132 | 718 | 884 | |||||||||
| 10 Jun | 1145.30 | 82.65 | -3 (-3.50%) | 28.97 | 85 | 39 | 166 | |||||||||
| 9 Jun | 1180.30 | 82.65 | -3 (-3.50%) | 28.97 | 85 | 39 | 166 | |||||||||
| 8 Jun | 1187.60 | 85.35 | -11.75 (-12.10%) | 25.92 | 17 | 2 | 125 | |||||||||
| 5 Jun | 1197.50 | 97.1 | 0 (0.00%) | 20.53 | 70 | 0 | 123 | |||||||||
| 4 Jun | 1201.30 | 97.1 | -64.7 (-39.99%) | 20.53 | 70 | 50 | 124 | |||||||||
| 3 Jun | 1222.60 | 169.15 | 0 (0.00%) | 33.28 | 4 | 0 | 74 | |||||||||
| 2 Jun | 1270.80 | 161.8 | 60.55 (59.80%) | 33.28 | 4 | 0 | 73 | |||||||||
| 1 Jun | 1202.50 | 101.25 | 22.45 (28.49%) | 26.42 | 29 | 15 | 72 | |||||||||
| 29 May | 1160.90 | 76.15 | 1.15 (1.53%) | 33.34 | 55 | 26 | 57 | |||||||||
| 27 May | 1159.90 | 75 | 0 (0.00%) | 17.93 | 2 | 0 | 31 | |||||||||
| 26 May | 1167.70 | 75 | 6.35 (9.25%) | 17.93 | 2 | 1 | 30 | |||||||||
| 25 May | 1168.50 | 68.65 | -11.95 (-14.83%) | 11.28 | 24 | 16 | 28 | |||||||||
| 22 May | 1174.50 | 80.6 | -1.45 (-1.77%) | 18.39 | 2 | 2 | 12 | |||||||||
| 21 May | 1181.20 | 82.05 | -11.95 (-12.71%) | 17.16 | 2 | -1 | 11 | |||||||||
| 20 May | 1193.70 | 93.85 | -2.15 (-2.24%) | 14.52 | 13 | -1 | 15 | |||||||||
| 19 May | 1196.90 | 95.65 | 31.65 (49.45%) | 22.46 | 2 | -2 | 16 | |||||||||
| 18 May | 1142.50 | 65.45 | 19.45 (42.28%) | 27.07 | 14 | -9 | 15 | |||||||||
| 15 May | 1119.00 | 46.35 | 6.45 (16.17%) | 23.7 | 31 | -3 | 24 | |||||||||
| 14 May | 1095.00 | 39.9 | -12.1 (-23.27%) | 27.38 | 39 | 25 | 26 | |||||||||
| 13 May | 1123.10 | 52 | -38.85 (-42.76%) | 25 | 1 | 0 | 0 | |||||||||
| 12 May | 1140.30 | 0 | -90.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1177.00 | 0 | -90.85 (-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 | |||||||||
| 29 Apr | 1167.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1110 expiring on 30JUN2026
Delta for 1110 CE is 0.24
Historical price for 1110 CE is as follows
On 22 Jun INFY was trading at 1074.50. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 27.8, the open interest changed by 92 which increased total open position to 1097
On 19 Jun INFY was trading at 1051.40. The strike last trading price was 6, which was -29.4 lower than the previous day. The implied volatity was 31.42, the open interest changed by 176 which increased total open position to 1001
On 18 Jun INFY was trading at 1127.50. The strike last trading price was 36.4, which was -19.6 lower than the previous day. The implied volatity was 31.03, the open interest changed by 34 which increased total open position to 820
On 17 Jun INFY was trading at 1157.70. The strike last trading price was 55.1, which was 8.1 higher than the previous day. The implied volatity was 27.01, the open interest changed by -83 which decreased total open position to 786
On 16 Jun INFY was trading at 1143.60. The strike last trading price was 47.95, which was 2.95 higher than the previous day. The implied volatity was 27.99, the open interest changed by 7 which increased total open position to 869
On 15 Jun INFY was trading at 1134.90. The strike last trading price was 45.35, which was 9.35 higher than the previous day. The implied volatity was 31.54, the open interest changed by -148 which decreased total open position to 862
On 12 Jun INFY was trading at 1116.40. The strike last trading price was 36.35, which was 0.35 higher than the previous day. The implied volatity was 30.44, the open interest changed by 149 which increased total open position to 1033
On 11 Jun INFY was trading at 1114.60. The strike last trading price was 38, which was -20 lower than the previous day. The implied volatity was 30.56, the open interest changed by 718 which increased total open position to 884
On 10 Jun INFY was trading at 1145.30. The strike last trading price was 82.65, which was -3 lower than the previous day. The implied volatity was 28.97, the open interest changed by 39 which increased total open position to 166
On 9 Jun INFY was trading at 1180.30. The strike last trading price was 82.65, which was -3 lower than the previous day. The implied volatity was 28.97, the open interest changed by 39 which increased total open position to 166
On 8 Jun INFY was trading at 1187.60. The strike last trading price was 85.35, which was -11.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 125
On 5 Jun INFY was trading at 1197.50. The strike last trading price was 97.1, which was 0 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 123
On 4 Jun INFY was trading at 1201.30. The strike last trading price was 97.1, which was -64.7 lower than the previous day. The implied volatity was 20.53, the open interest changed by 50 which increased total open position to 124
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 169.15, which was 0 lower than the previous day. The implied volatity was 33.28, the open interest changed by 0 which decreased total open position to 74
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 161.8, which was 60.55 higher than the previous day. The implied volatity was 33.28, the open interest changed by 0 which decreased total open position to 73
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 101.25, which was 22.45 higher than the previous day. The implied volatity was 26.42, the open interest changed by 15 which increased total open position to 72
On 29 May INFY was trading at 1160.90. The strike last trading price was 76.15, which was 1.15 higher than the previous day. The implied volatity was 33.34, the open interest changed by 26 which increased total open position to 57
On 27 May INFY was trading at 1159.90. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 17.93, the open interest changed by 0 which decreased total open position to 31
On 26 May INFY was trading at 1167.70. The strike last trading price was 75, which was 6.35 higher than the previous day. The implied volatity was 17.93, the open interest changed by 1 which increased total open position to 30
On 25 May INFY was trading at 1168.50. The strike last trading price was 68.65, which was -11.95 lower than the previous day. The implied volatity was 11.28, the open interest changed by 16 which increased total open position to 28
On 22 May INFY was trading at 1174.50. The strike last trading price was 80.6, which was -1.45 lower than the previous day. The implied volatity was 18.39, the open interest changed by 2 which increased total open position to 12
On 21 May INFY was trading at 1181.20. The strike last trading price was 82.05, which was -11.95 lower than the previous day. The implied volatity was 17.16, the open interest changed by -1 which decreased total open position to 11
On 20 May INFY was trading at 1193.70. The strike last trading price was 93.85, which was -2.15 lower than the previous day. The implied volatity was 14.52, the open interest changed by -1 which decreased total open position to 15
On 19 May INFY was trading at 1196.90. The strike last trading price was 95.65, which was 31.65 higher than the previous day. The implied volatity was 22.46, the open interest changed by -2 which decreased total open position to 16
On 18 May INFY was trading at 1142.50. The strike last trading price was 65.45, which was 19.45 higher than the previous day. The implied volatity was 27.07, the open interest changed by -9 which decreased total open position to 15
On 15 May INFY was trading at 1119.00. The strike last trading price was 46.35, which was 6.45 higher than the previous day. The implied volatity was 23.7, the open interest changed by -3 which decreased total open position to 24
On 14 May INFY was trading at 1095.00. The strike last trading price was 39.9, which was -12.1 lower than the previous day. The implied volatity was 27.38, the open interest changed by 25 which increased total open position to 26
On 13 May INFY was trading at 1123.10. The strike last trading price was 52, which was -38.85 lower than the previous day. The implied volatity was 25, 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 -90.85 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 -90.85 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
On 29 Apr INFY was trading at 1167.50. 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
| INFY 30-Jun-2026 (8d) 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -1.06
Gamma: 0.00594
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1074.50 | 44.2 | -19.15 (-30.23%) | 35.32 | 195 | -28 | 791 |
| 19 Jun | 1051.40 | 63.1 | 42.75 (210.07%) | 37.33 | 865 | -247 | 820 |
| 18 Jun | 1127.50 | 21.3 | 13.1 (159.76%) | 36.79 | 2,533 | 201 | 1,058 |
| 17 Jun | 1157.70 | 8.35 | -3.55 (-29.83%) | 29.61 | 1,110 | 101 | 857 |
| 16 Jun | 1143.60 | 11.7 | -3.3 (-22.00%) | 29.51 | 854 | -16 | 756 |
| 15 Jun | 1134.90 | 15.2 | -9.1 (-37.45%) | 29.42 | 1,699 | -13 | 773 |
| 12 Jun | 1116.40 | 23.3 | -3.2 (-12.08%) | 28.87 | 2,170 | 180 | 792 |
| 11 Jun | 1114.60 | 25.8 | 6.65 (34.73%) | 31.08 | 3,190 | 224 | 596 |
| 10 Jun | 1145.30 | 8.6 | -0.9 (-9.47%) | 30.48 | 528 | 49 | 372 |
| 9 Jun | 1180.30 | 8.6 | -0.9 (-9.47%) | 30.48 | 528 | 49 | 372 |
| 8 Jun | 1187.60 | 9.55 | 1.65 (20.89%) | 32.24 | 266 | -40 | 324 |
| 5 Jun | 1197.50 | 7.8 | 0.8 (11.43%) | 30.76 | 201 | 58 | 364 |
| 4 Jun | 1201.30 | 6.5 | 0.2 (3.17%) | 29.58 | 230 | 8 | 306 |
| 3 Jun | 1222.60 | 6.75 | 3.65 (117.74%) | 32.17 | 558 | 31 | 297 |
| 2 Jun | 1270.80 | 3.25 | -4.65 (-58.86%) | 33.33 | 488 | -48 | 266 |
| 1 Jun | 1202.50 | 7.65 | -6.65 (-46.50%) | 29.39 | 361 | 57 | 314 |
| 29 May | 1160.90 | 15.3 | -3.7 (-19.47%) | 26.35 | 1,115 | 79 | 263 |
| 27 May | 1159.90 | 18.65 | 1.4 (8.12%) | 29.74 | 616 | -1 | 185 |
| 26 May | 1167.70 | 17.5 | -1.55 (-8.14%) | 29.4 | 442 | 61 | 187 |
| 25 May | 1168.50 | 18.3 | -0.75 (-3.94%) | 30.06 | 98 | -6 | 130 |
| 22 May | 1174.50 | 19.05 | -1.35 (-6.62%) | 30.99 | 86 | 27 | 136 |
| 21 May | 1181.20 | 20.9 | 1.6 (8.29%) | 32.83 | 38 | 19 | 108 |
| 20 May | 1193.70 | 19.4 | 0.5 (2.65%) | 33.38 | 34 | 5 | 88 |
| 19 May | 1196.90 | 18.9 | -12.75 (-40.28%) | 33.55 | 27 | 18 | 84 |
| 18 May | 1142.50 | 30.2 | -11.8 (-28.10%) | 31.5 | 54 | 28 | 66 |
| 15 May | 1119.00 | 42 | 25.2 (150.00%) | 30.81 | 39 | 37 | 38 |
| 14 May | 1095.00 | 16.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1123.10 | 16.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1140.30 | 16.8 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1177.00 | 16.8 | -20.9 (-55.44%) | 26.22 | 1 | 1 | 1 |
| 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 |
| 29 Apr | 1167.50 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1110 expiring on 30JUN2026
Delta for 1110 PE is -0.71
Historical price for 1110 PE is as follows
On 22 Jun INFY was trading at 1074.50. The strike last trading price was 44.2, which was -19.15 lower than the previous day. The implied volatity was 35.32, the open interest changed by -28 which decreased total open position to 791
On 19 Jun INFY was trading at 1051.40. The strike last trading price was 63.1, which was 42.75 higher than the previous day. The implied volatity was 37.33, the open interest changed by -247 which decreased total open position to 820
On 18 Jun INFY was trading at 1127.50. The strike last trading price was 21.3, which was 13.1 higher than the previous day. The implied volatity was 36.79, the open interest changed by 201 which increased total open position to 1058
On 17 Jun INFY was trading at 1157.70. The strike last trading price was 8.35, which was -3.55 lower than the previous day. The implied volatity was 29.61, the open interest changed by 101 which increased total open position to 857
On 16 Jun INFY was trading at 1143.60. The strike last trading price was 11.7, which was -3.3 lower than the previous day. The implied volatity was 29.51, the open interest changed by -16 which decreased total open position to 756
On 15 Jun INFY was trading at 1134.90. The strike last trading price was 15.2, which was -9.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by -13 which decreased total open position to 773
On 12 Jun INFY was trading at 1116.40. The strike last trading price was 23.3, which was -3.2 lower than the previous day. The implied volatity was 28.87, the open interest changed by 180 which increased total open position to 792
On 11 Jun INFY was trading at 1114.60. The strike last trading price was 25.8, which was 6.65 higher than the previous day. The implied volatity was 31.08, the open interest changed by 224 which increased total open position to 596
On 10 Jun INFY was trading at 1145.30. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 30.48, the open interest changed by 49 which increased total open position to 372
On 9 Jun INFY was trading at 1180.30. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 30.48, the open interest changed by 49 which increased total open position to 372
On 8 Jun INFY was trading at 1187.60. The strike last trading price was 9.55, which was 1.65 higher than the previous day. The implied volatity was 32.24, the open interest changed by -40 which decreased total open position to 324
On 5 Jun INFY was trading at 1197.50. The strike last trading price was 7.8, which was 0.8 higher than the previous day. The implied volatity was 30.76, the open interest changed by 58 which increased total open position to 364
On 4 Jun INFY was trading at 1201.30. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 29.58, the open interest changed by 8 which increased total open position to 306
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 6.75, which was 3.65 higher than the previous day. The implied volatity was 32.17, the open interest changed by 31 which increased total open position to 297
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 3.25, which was -4.65 lower than the previous day. The implied volatity was 33.33, the open interest changed by -48 which decreased total open position to 266
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 7.65, which was -6.65 lower than the previous day. The implied volatity was 29.39, the open interest changed by 57 which increased total open position to 314
On 29 May INFY was trading at 1160.90. The strike last trading price was 15.3, which was -3.7 lower than the previous day. The implied volatity was 26.35, the open interest changed by 79 which increased total open position to 263
On 27 May INFY was trading at 1159.90. The strike last trading price was 18.65, which was 1.4 higher than the previous day. The implied volatity was 29.74, the open interest changed by -1 which decreased total open position to 185
On 26 May INFY was trading at 1167.70. The strike last trading price was 17.5, which was -1.55 lower than the previous day. The implied volatity was 29.4, the open interest changed by 61 which increased total open position to 187
On 25 May INFY was trading at 1168.50. The strike last trading price was 18.3, which was -0.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by -6 which decreased total open position to 130
On 22 May INFY was trading at 1174.50. The strike last trading price was 19.05, which was -1.35 lower than the previous day. The implied volatity was 30.99, the open interest changed by 27 which increased total open position to 136
On 21 May INFY was trading at 1181.20. The strike last trading price was 20.9, which was 1.6 higher than the previous day. The implied volatity was 32.83, the open interest changed by 19 which increased total open position to 108
On 20 May INFY was trading at 1193.70. The strike last trading price was 19.4, which was 0.5 higher than the previous day. The implied volatity was 33.38, the open interest changed by 5 which increased total open position to 88
On 19 May INFY was trading at 1196.90. The strike last trading price was 18.9, which was -12.75 lower than the previous day. The implied volatity was 33.55, the open interest changed by 18 which increased total open position to 84
On 18 May INFY was trading at 1142.50. The strike last trading price was 30.2, which was -11.8 lower than the previous day. The implied volatity was 31.5, the open interest changed by 28 which increased total open position to 66
On 15 May INFY was trading at 1119.00. The strike last trading price was 42, which was 25.2 higher than the previous day. The implied volatity was 30.81, the open interest changed by 37 which increased total open position to 38
On 14 May INFY was trading at 1095.00. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May INFY was trading at 1123.10. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May INFY was trading at 1140.30. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May INFY was trading at 1177.00. The strike last trading price was 16.8, which was -20.9 lower than the previous day. The implied volatity was 26.22, the open interest changed by 1 which increased total open position to 1
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
On 29 Apr INFY was trading at 1167.50. 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
