INFY
Infosys Limited
Historical option data for INFY
13 May 2026 04:10 PM IST
| INFY 26-May-2026 (13d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -0.79
Gamma: 0.00515
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1123.10 | 8.9 | -4.1 (-31.54%) | 28.69 | 5,392 | 78 | 3,732 | |||||||||
| 12 May | 1140.30 | 13.15 | -18.15 (-57.99%) | 26.96 | 7,356 | 385 | 3,657 | |||||||||
| 11 May | 1177.00 | 29.7 | -4.0000000000000036 (-11.87%) | 0 | 3,799 | -46 | 3,273 | |||||||||
| 8 May | 1179.20 | 33.4 | 3.299999999999997 (10.96%) | 25.09 | 6,310 | -445 | 3,323 | |||||||||
|
|
||||||||||||||||
| 7 May | 1162.70 | 31.25 | -0.6499999999999986 (-2.04%) | 29.51 | 5,434 | 323 | 3,764 | |||||||||
| 6 May | 1167.20 | 32.75 | -3.6499999999999986 (-10.03%) | 27.88 | 6,211 | 1,402 | 3,442 | |||||||||
| 5 May | 1178.10 | 35.9 | 1 (2.87%) | 26.44 | 3,343 | 106 | 2,066 | |||||||||
| 4 May | 1168.40 | 34.95 | -11.049999999999997 (-24.02%) | 29.55 | 2,533 | 221 | 1,959 | |||||||||
| 30 Apr | 1181.80 | 46.75 | 7.25 (18.35%) | 29.63 | 5,340 | -186 | 1,552 | |||||||||
| 29 Apr | 1167.50 | 38.6 | 6.050000000000004 (18.59%) | 29.57 | 4,634 | -391 | 1,741 | |||||||||
| 28 Apr | 1152.10 | 32.5 | -7.649999999999999 (-19.05%) | 30.39 | 2,475 | 332 | 2,127 | |||||||||
| 27 Apr | 1170.30 | 40.8 | 5.75 (16.41%) | 27.72 | 2,909 | -19 | 1,795 | |||||||||
| 24 Apr | 1154.60 | 34.25 | -82.2 (-70.59%) | 28.2 | 3,716 | 1,796 | 1,796 | |||||||||
| 23 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1268.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1313.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1312.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1318.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1319.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1305.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1276.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1292.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1331.60 | 116.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | 116.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1339.40 | 116.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | 116.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 116.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1275.70 | 116.45 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1170 expiring on 26MAY2026
Delta for 1170 CE is 0.25
Historical price for 1170 CE is as follows
On 13 May INFY was trading at 1123.10. The strike last trading price was 8.9, which was -4.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by 78 which increased total open position to 3732
On 12 May INFY was trading at 1140.30. The strike last trading price was 13.15, which was -18.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 385 which increased total open position to 3657
On 11 May INFY was trading at 1177.00. The strike last trading price was 29.7, which was -4.0000000000000036 lower than the previous day. The implied volatity was 0, the open interest changed by -46 which decreased total open position to 3273
On 8 May INFY was trading at 1179.20. The strike last trading price was 33.4, which was 3.299999999999997 higher than the previous day. The implied volatity was 25.09, the open interest changed by -445 which decreased total open position to 3323
On 7 May INFY was trading at 1162.70. The strike last trading price was 31.25, which was -0.6499999999999986 lower than the previous day. The implied volatity was 29.51, the open interest changed by 323 which increased total open position to 3764
On 6 May INFY was trading at 1167.20. The strike last trading price was 32.75, which was -3.6499999999999986 lower than the previous day. The implied volatity was 27.88, the open interest changed by 1402 which increased total open position to 3442
On 5 May INFY was trading at 1178.10. The strike last trading price was 35.9, which was 1 higher than the previous day. The implied volatity was 26.44, the open interest changed by 106 which increased total open position to 2066
On 4 May INFY was trading at 1168.40. The strike last trading price was 34.95, which was -11.049999999999997 lower than the previous day. The implied volatity was 29.55, the open interest changed by 221 which increased total open position to 1959
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 46.75, which was 7.25 higher than the previous day. The implied volatity was 29.63, the open interest changed by -186 which decreased total open position to 1552
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 38.6, which was 6.050000000000004 higher than the previous day. The implied volatity was 29.57, the open interest changed by -391 which decreased total open position to 1741
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 32.5, which was -7.649999999999999 lower than the previous day. The implied volatity was 30.39, the open interest changed by 332 which increased total open position to 2127
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 40.8, which was 5.75 higher than the previous day. The implied volatity was 27.72, the open interest changed by -19 which decreased total open position to 1795
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 34.25, which was -82.2 lower than the previous day. The implied volatity was 28.2, the open interest changed by 1796 which increased total open position to 1796
On 23 Apr INFY was trading at 1240.60. 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 22 Apr INFY was trading at 1268.60. 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 21 Apr INFY was trading at 1313.20. 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 Apr INFY was trading at 1312.60. 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 17 Apr INFY was trading at 1318.70. 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 16 Apr INFY was trading at 1319.20. 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 15 Apr INFY was trading at 1305.30. 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 13 Apr INFY was trading at 1276.80. 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 10 Apr INFY was trading at 1292.50. 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 9 Apr INFY was trading at 1331.60. The strike last trading price was 116.45, 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 Apr INFY was trading at 1346.20. The strike last trading price was 116.45, 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 Apr INFY was trading at 1339.40. The strike last trading price was 116.45, 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 Apr INFY was trading at 1306.20. The strike last trading price was 116.45, 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 Apr INFY was trading at 1300.80. The strike last trading price was 116.45, 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 Apr INFY was trading at 1275.70. The strike last trading price was 116.45, 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 0
| INFY 26-May-2026 (13d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1123.10 | 52.75 | 6.100000000000001 (13.08%) | 0 | 614 | -141 | 2,825 |
| 12 May | 1140.30 | 46.05 | 23.849999999999998 (107.43%) | 0 | 2,236 | -588 | 2,964 |
| 11 May | 1177.00 | 22.65 | -0.40000000000000213 (-1.74%) | 27.95 | 3,071 | -27 | 3,552 |
| 8 May | 1179.20 | 22.6 | -8.099999999999998 (-26.38%) | 27.19 | 3,779 | 747 | 3,586 |
| 7 May | 1162.70 | 29.8 | -0.05000000000000071 (-0.17%) | 27.09 | 2,881 | 346 | 2,837 |
| 6 May | 1167.20 | 28.3 | 0.6999999999999993 (2.54%) | 27.5 | 4,098 | 736 | 2,494 |
| 5 May | 1178.10 | 27.6 | -4.099999999999998 (-12.93%) | 29.17 | 2,387 | 219 | 1,757 |
| 4 May | 1168.40 | 32.1 | 4.600000000000001 (16.73%) | 28.67 | 2,279 | 310 | 1,538 |
| 30 Apr | 1181.80 | 27 | -9.450000000000003 (-25.93%) | 27.78 | 2,859 | 228 | 1,456 |
| 29 Apr | 1167.50 | 37.55 | -8.350000000000001 (-18.19%) | 30.25 | 2,471 | 86 | 1,251 |
| 28 Apr | 1152.10 | 47.25 | 7.649999999999999 (19.32%) | 30.97 | 1,501 | 267 | 1,170 |
| 27 Apr | 1170.30 | 37.65 | -16.9 (-30.98%) | 31.45 | 2,278 | -341 | 895 |
| 24 Apr | 1154.60 | 53.85 | 21.950000000000003 (68.81%) | 35.56 | 2,977 | 1,084 | 1,239 |
| 23 Apr | 1240.60 | 37.6 | 19.6 (108.89%) | 45.62 | 173 | 91 | 150 |
| 22 Apr | 1268.60 | 18.1 | 7.900000000000002 (77.45%) | 37.21 | 77 | 20 | 58 |
| 21 Apr | 1313.20 | 10.2 | -0.6000000000000014 (-5.56%) | 35.85 | 36 | 21 | 40 |
| 20 Apr | 1312.60 | 10.8 | 0.15000000000000036 (1.41%) | 36.69 | 17 | 6 | 11 |
| 17 Apr | 1318.70 | 10.65 | -2.3499999999999996 (-18.08%) | 35.47 | 1 | 0 | 6 |
| 16 Apr | 1319.20 | 13 | -1.3000000000000007 (-9.09%) | 37.62 | 2 | 1 | 5 |
| 15 Apr | 1305.30 | 14.3 | -8.05 (-36.02%) | 36.32 | 1 | 0 | 4 |
| 13 Apr | 1276.80 | 22.35 | 1.6500000000000021 (7.97%) | 38.2 | 5 | 0 | 5 |
| 10 Apr | 1292.50 | 20.7 | 0.1999999999999993 (0.98%) | 37.89 | 11 | 4 | 5 |
| 9 Apr | 1331.60 | 20.5 | -7.5 (-26.79%) | - | 0 | 0 | 0 |
| 8 Apr | 1346.20 | 20.5 | -7.5 (-26.79%) | - | 0 | 0 | 1 |
| 7 Apr | 1339.40 | 20.5 | -7.5 (-26.79%) | 45.09 | 1 | 0 | 2 |
| 6 Apr | 1306.20 | 28 | 5.1 (22.27%) | - | 0 | 0 | 2 |
| 2 Apr | 1300.80 | 28 | 5.1 (22.27%) | - | 0 | 0 | 2 |
| 1 Apr | 1275.70 | 28 | 5.1 (22.27%) | 39.7 | 2 | 1 | 1 |
For Infosys Limited - strike price 1170 expiring on 26MAY2026
Delta for 1170 PE is 0
Historical price for 1170 PE is as follows
On 13 May INFY was trading at 1123.10. The strike last trading price was 52.75, which was 6.100000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -141 which decreased total open position to 2825
On 12 May INFY was trading at 1140.30. The strike last trading price was 46.05, which was 23.849999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -588 which decreased total open position to 2964
On 11 May INFY was trading at 1177.00. The strike last trading price was 22.65, which was -0.40000000000000213 lower than the previous day. The implied volatity was 27.95, the open interest changed by -27 which decreased total open position to 3552
On 8 May INFY was trading at 1179.20. The strike last trading price was 22.6, which was -8.099999999999998 lower than the previous day. The implied volatity was 27.19, the open interest changed by 747 which increased total open position to 3586
On 7 May INFY was trading at 1162.70. The strike last trading price was 29.8, which was -0.05000000000000071 lower than the previous day. The implied volatity was 27.09, the open interest changed by 346 which increased total open position to 2837
On 6 May INFY was trading at 1167.20. The strike last trading price was 28.3, which was 0.6999999999999993 higher than the previous day. The implied volatity was 27.5, the open interest changed by 736 which increased total open position to 2494
On 5 May INFY was trading at 1178.10. The strike last trading price was 27.6, which was -4.099999999999998 lower than the previous day. The implied volatity was 29.17, the open interest changed by 219 which increased total open position to 1757
On 4 May INFY was trading at 1168.40. The strike last trading price was 32.1, which was 4.600000000000001 higher than the previous day. The implied volatity was 28.67, the open interest changed by 310 which increased total open position to 1538
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 27, which was -9.450000000000003 lower than the previous day. The implied volatity was 27.78, the open interest changed by 228 which increased total open position to 1456
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 37.55, which was -8.350000000000001 lower than the previous day. The implied volatity was 30.25, the open interest changed by 86 which increased total open position to 1251
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 47.25, which was 7.649999999999999 higher than the previous day. The implied volatity was 30.97, the open interest changed by 267 which increased total open position to 1170
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 37.65, which was -16.9 lower than the previous day. The implied volatity was 31.45, the open interest changed by -341 which decreased total open position to 895
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 53.85, which was 21.950000000000003 higher than the previous day. The implied volatity was 35.56, the open interest changed by 1084 which increased total open position to 1239
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 37.6, which was 19.6 higher than the previous day. The implied volatity was 45.62, the open interest changed by 91 which increased total open position to 150
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 18.1, which was 7.900000000000002 higher than the previous day. The implied volatity was 37.21, the open interest changed by 20 which increased total open position to 58
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 10.2, which was -0.6000000000000014 lower than the previous day. The implied volatity was 35.85, the open interest changed by 21 which increased total open position to 40
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 10.8, which was 0.15000000000000036 higher than the previous day. The implied volatity was 36.69, the open interest changed by 6 which increased total open position to 11
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 10.65, which was -2.3499999999999996 lower than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 6
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 13, which was -1.3000000000000007 lower than the previous day. The implied volatity was 37.62, the open interest changed by 1 which increased total open position to 5
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 14.3, which was -8.05 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 4
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 22.35, which was 1.6500000000000021 higher than the previous day. The implied volatity was 38.2, the open interest changed by 0 which decreased total open position to 5
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 20.7, which was 0.1999999999999993 higher than the previous day. The implied volatity was 37.89, the open interest changed by 4 which increased total open position to 5
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 20.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 20.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 20.5, which was -7.5 lower than the previous day. The implied volatity was 45.09, the open interest changed by 0 which decreased total open position to 2
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 28, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 28, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 28, which was 5.1 higher than the previous day. The implied volatity was 39.7, the open interest changed by 1 which increased total open position to 1
