INFY
Infosys Limited
Historical option data for INFY
13 May 2026 09:39 AM IST
| INFY 26-May-2026 (13d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -0.78
Gamma: 0.00519
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1134.60 | 9.15 | -1.4499999999999993 (-13.68%) | 28.23 | 1,093 | 108 | 5,787 | |||||||||
| 12 May | 1140.30 | 10.7 | -14.75 (-57.96%) | 27.53 | 13,389 | -288 | 5,683 | |||||||||
| 11 May | 1177.00 | 24.9 | -3.5500000000000007 (-12.48%) | 0 | 10,376 | -344 | 5,970 | |||||||||
| 8 May | 1179.20 | 28.2 | 2.8999999999999986 (11.46%) | 25.3 | 9,539 | 99 | 6,307 | |||||||||
| 7 May | 1162.70 | 26.55 | -0.6499999999999986 (-2.39%) | 29.43 | 6,242 | 378 | 6,209 | |||||||||
| 6 May | 1167.20 | 27.9 | -3.400000000000002 (-10.86%) | 27.84 | 8,829 | 919 | 5,831 | |||||||||
| 5 May | 1178.10 | 31 | 0.5 (1.64%) | 26.61 | 5,878 | 162 | 4,922 | |||||||||
| 4 May | 1168.40 | 30.15 | -10.300000000000004 (-25.46%) | 29.42 | 4,505 | -279 | 4,766 | |||||||||
| 30 Apr | 1181.80 | 41.25 | 6.450000000000003 (18.53%) | 29.69 | 8,842 | -677 | 4,368 | |||||||||
| 29 Apr | 1167.50 | 34 | 5.399999999999999 (18.88%) | 29.45 | 7,454 | -397 | 5,045 | |||||||||
| 28 Apr | 1152.10 | 28.9 | -6.649999999999999 (-18.71%) | 30.76 | 3,754 | -141 | 5,442 | |||||||||
| 27 Apr | 1170.30 | 36 | 4.649999999999999 (14.83%) | 27.83 | 6,006 | 777 | 5,577 | |||||||||
| 24 Apr | 1154.60 | 30.6 | -50.74999999999999 (-62.38%) | 28.63 | 8,326 | 4,749 | 4,798 | |||||||||
| 23 Apr | 1240.60 | 81 | -25.5 (-23.94%) | 28.2 | 74 | 46 | 48 | |||||||||
| 22 Apr | 1268.60 | 106.5 | -2.8499999999999943 (-2.61%) | 29.18 | 2 | 1 | 1 | |||||||||
| 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 | 109.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | 109.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1339.40 | 109.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | 109.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 109.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1275.70 | 109.35 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1180 expiring on 26MAY2026
Delta for 1180 CE is 0.25
Historical price for 1180 CE is as follows
On 13 May INFY was trading at 1134.60. The strike last trading price was 9.15, which was -1.4499999999999993 lower than the previous day. The implied volatity was 28.23, the open interest changed by 108 which increased total open position to 5787
On 12 May INFY was trading at 1140.30. The strike last trading price was 10.7, which was -14.75 lower than the previous day. The implied volatity was 27.53, the open interest changed by -288 which decreased total open position to 5683
On 11 May INFY was trading at 1177.00. The strike last trading price was 24.9, which was -3.5500000000000007 lower than the previous day. The implied volatity was 0, the open interest changed by -344 which decreased total open position to 5970
On 8 May INFY was trading at 1179.20. The strike last trading price was 28.2, which was 2.8999999999999986 higher than the previous day. The implied volatity was 25.3, the open interest changed by 99 which increased total open position to 6307
On 7 May INFY was trading at 1162.70. The strike last trading price was 26.55, which was -0.6499999999999986 lower than the previous day. The implied volatity was 29.43, the open interest changed by 378 which increased total open position to 6209
On 6 May INFY was trading at 1167.20. The strike last trading price was 27.9, which was -3.400000000000002 lower than the previous day. The implied volatity was 27.84, the open interest changed by 919 which increased total open position to 5831
On 5 May INFY was trading at 1178.10. The strike last trading price was 31, which was 0.5 higher than the previous day. The implied volatity was 26.61, the open interest changed by 162 which increased total open position to 4922
On 4 May INFY was trading at 1168.40. The strike last trading price was 30.15, which was -10.300000000000004 lower than the previous day. The implied volatity was 29.42, the open interest changed by -279 which decreased total open position to 4766
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 41.25, which was 6.450000000000003 higher than the previous day. The implied volatity was 29.69, the open interest changed by -677 which decreased total open position to 4368
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 34, which was 5.399999999999999 higher than the previous day. The implied volatity was 29.45, the open interest changed by -397 which decreased total open position to 5045
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 28.9, which was -6.649999999999999 lower than the previous day. The implied volatity was 30.76, the open interest changed by -141 which decreased total open position to 5442
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 36, which was 4.649999999999999 higher than the previous day. The implied volatity was 27.83, the open interest changed by 777 which increased total open position to 5577
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 30.6, which was -50.74999999999999 lower than the previous day. The implied volatity was 28.63, the open interest changed by 4749 which increased total open position to 4798
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 81, which was -25.5 lower than the previous day. The implied volatity was 28.2, the open interest changed by 46 which increased total open position to 48
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 106.5, which was -2.8499999999999943 lower than the previous day. The implied volatity was 29.18, the open interest changed by 1 which increased total open position to 1
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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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 109.35, 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) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.78
Gamma: 0.00475
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1134.60 | 55.85 | 1.6000000000000014 (2.95%) | 32.8 | 132 | -45 | 3,335 |
| 12 May | 1140.30 | 52.7 | 25.6 (94.46%) | 0 | 2,695 | -1,155 | 3,382 |
| 11 May | 1177.00 | 27.6 | -0.29999999999999716 (-1.08%) | 0 | 5,066 | 1,153 | 4,536 |
| 8 May | 1179.20 | 27.45 | -8.8 (-24.28%) | 27.36 | 4,069 | 90 | 3,387 |
| 7 May | 1162.70 | 34.65 | -0.6000000000000014 (-1.70%) | 26.04 | 2,832 | -142 | 3,308 |
| 6 May | 1167.20 | 33.8 | 1.4499999999999957 (4.48%) | 27.85 | 4,564 | 411 | 3,462 |
| 5 May | 1178.10 | 32.85 | -4.149999999999999 (-11.22%) | 29.55 | 2,439 | 134 | 3,049 |
| 4 May | 1168.40 | 37 | 4.899999999999999 (15.26%) | 28.34 | 3,167 | 160 | 2,932 |
| 30 Apr | 1181.80 | 31.5 | -10 (-24.10%) | 27.72 | 4,778 | -29 | 2,743 |
| 29 Apr | 1167.50 | 42.9 | -9.399999999999999 (-17.97%) | 30.31 | 2,718 | -273 | 2,776 |
| 28 Apr | 1152.10 | 53.2 | 8.200000000000003 (18.22%) | 31.02 | 1,811 | -488 | 3,053 |
| 27 Apr | 1170.30 | 43.85 | -16.9 (-27.82%) | 31.92 | 3,111 | 239 | 3,541 |
| 24 Apr | 1154.60 | 60.5 | 24.75 (69.23%) | 36.3 | 7,370 | 2,917 | 3,304 |
| 23 Apr | 1240.60 | 45.35 | 25.5 (128.46%) | 48.65 | 349 | 68 | 386 |
| 22 Apr | 1268.60 | 19.25 | 8 (71.11%) | 36.12 | 328 | 178 | 320 |
| 21 Apr | 1313.20 | 11.25 | -1.1500000000000004 (-9.27%) | 36 | 123 | 57 | 144 |
| 20 Apr | 1312.60 | 12.4 | 1.0500000000000007 (9.25%) | 36.14 | 46 | -2 | 87 |
| 17 Apr | 1318.70 | 11.15 | -2.75 (-19.78%) | 34.91 | 45 | 14 | 88 |
| 16 Apr | 1319.20 | 14 | -3.25 (-18.84%) | 36.99 | 65 | 45 | 70 |
| 15 Apr | 1305.30 | 17.25 | -8.45 (-32.88%) | 37.52 | 18 | -1 | 25 |
| 13 Apr | 1276.80 | 26.55 | 1.5500000000000007 (6.20%) | 39.27 | 28 | 13 | 24 |
| 10 Apr | 1292.50 | 25 | 6 (31.58%) | 38.12 | 9 | 3 | 8 |
| 9 Apr | 1331.60 | 19 | -4 (-17.39%) | 41.56 | 8 | 3 | 7 |
| 8 Apr | 1346.20 | 23 | -16.5 (-41.77%) | - | 0 | 0 | 4 |
| 7 Apr | 1339.40 | 23 | -16.5 (-41.77%) | 45.4 | 3 | 1 | 2 |
| 6 Apr | 1306.20 | 39.5 | 13.8 (53.70%) | - | 0 | 0 | 1 |
| 2 Apr | 1300.80 | 39.5 | 13.8 (53.70%) | 48.78 | 1 | 0 | 0 |
| 1 Apr | 1275.70 | 25.7 | 0 (0.00%) | 6.64 | 0 | 0 | 0 |
For Infosys Limited - strike price 1180 expiring on 26MAY2026
Delta for 1180 PE is -0.71
Historical price for 1180 PE is as follows
On 13 May INFY was trading at 1134.60. The strike last trading price was 55.85, which was 1.6000000000000014 higher than the previous day. The implied volatity was 32.8, the open interest changed by -45 which decreased total open position to 3335
On 12 May INFY was trading at 1140.30. The strike last trading price was 52.7, which was 25.6 higher than the previous day. The implied volatity was 0, the open interest changed by -1155 which decreased total open position to 3382
On 11 May INFY was trading at 1177.00. The strike last trading price was 27.6, which was -0.29999999999999716 lower than the previous day. The implied volatity was 0, the open interest changed by 1153 which increased total open position to 4536
On 8 May INFY was trading at 1179.20. The strike last trading price was 27.45, which was -8.8 lower than the previous day. The implied volatity was 27.36, the open interest changed by 90 which increased total open position to 3387
On 7 May INFY was trading at 1162.70. The strike last trading price was 34.65, which was -0.6000000000000014 lower than the previous day. The implied volatity was 26.04, the open interest changed by -142 which decreased total open position to 3308
On 6 May INFY was trading at 1167.20. The strike last trading price was 33.8, which was 1.4499999999999957 higher than the previous day. The implied volatity was 27.85, the open interest changed by 411 which increased total open position to 3462
On 5 May INFY was trading at 1178.10. The strike last trading price was 32.85, which was -4.149999999999999 lower than the previous day. The implied volatity was 29.55, the open interest changed by 134 which increased total open position to 3049
On 4 May INFY was trading at 1168.40. The strike last trading price was 37, which was 4.899999999999999 higher than the previous day. The implied volatity was 28.34, the open interest changed by 160 which increased total open position to 2932
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 31.5, which was -10 lower than the previous day. The implied volatity was 27.72, the open interest changed by -29 which decreased total open position to 2743
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 42.9, which was -9.399999999999999 lower than the previous day. The implied volatity was 30.31, the open interest changed by -273 which decreased total open position to 2776
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 53.2, which was 8.200000000000003 higher than the previous day. The implied volatity was 31.02, the open interest changed by -488 which decreased total open position to 3053
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 43.85, which was -16.9 lower than the previous day. The implied volatity was 31.92, the open interest changed by 239 which increased total open position to 3541
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 60.5, which was 24.75 higher than the previous day. The implied volatity was 36.3, the open interest changed by 2917 which increased total open position to 3304
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 45.35, which was 25.5 higher than the previous day. The implied volatity was 48.65, the open interest changed by 68 which increased total open position to 386
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 19.25, which was 8 higher than the previous day. The implied volatity was 36.12, the open interest changed by 178 which increased total open position to 320
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 11.25, which was -1.1500000000000004 lower than the previous day. The implied volatity was 36, the open interest changed by 57 which increased total open position to 144
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 12.4, which was 1.0500000000000007 higher than the previous day. The implied volatity was 36.14, the open interest changed by -2 which decreased total open position to 87
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 11.15, which was -2.75 lower than the previous day. The implied volatity was 34.91, the open interest changed by 14 which increased total open position to 88
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 14, which was -3.25 lower than the previous day. The implied volatity was 36.99, the open interest changed by 45 which increased total open position to 70
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 17.25, which was -8.45 lower than the previous day. The implied volatity was 37.52, the open interest changed by -1 which decreased total open position to 25
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 26.55, which was 1.5500000000000007 higher than the previous day. The implied volatity was 39.27, the open interest changed by 13 which increased total open position to 24
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 25, which was 6 higher than the previous day. The implied volatity was 38.12, the open interest changed by 3 which increased total open position to 8
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 41.56, the open interest changed by 3 which increased total open position to 7
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 23, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 23, which was -16.5 lower than the previous day. The implied volatity was 45.4, the open interest changed by 1 which increased total open position to 2
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 39.5, which was 13.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 39.5, which was 13.8 higher than the previous day. The implied volatity was 48.78, 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 25.7, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
