Historical option data for INFY
27 May 2026 04:10 PM IST
| INFY 30-Jun-2026 (33d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.51
Gamma: 0.00519
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 1159.90 | 25 | -6.7 (-21.14%) | 21.41 | 2,829 | 28 | 2,409 | |||||||||
| 26 May | 1167.70 | 31.35 | 0.55 (1.79%) | 25.15 | 5,473 | 667 | 2,382 | |||||||||
| 25 May | 1168.50 | 31.9 | -4.75 (-12.96%) | 23.49 | 2,477 | 926 | 1,714 | |||||||||
| 22 May | 1174.50 | 36.5 | -4.15 (-10.21%) | 23.1 | 2,177 | 357 | 785 | |||||||||
| 21 May | 1181.20 | 39 | -10 (-20.41%) | 23.27 | 464 | 183 | 427 | |||||||||
| 20 May | 1193.70 | 48.15 | -3.85 (-7.40%) | 25.52 | 157 | 16 | 245 | |||||||||
| 19 May | 1196.90 | 51.9 | 21.9 (73.00%) | 24.92 | 268 | 26 | 229 | |||||||||
| 18 May | 1142.50 | 30.9 | 9.9 (47.14%) | 27.05 | 146 | -14 | 203 | |||||||||
| 15 May | 1119.00 | 20.7 | 3.15 (17.95%) | 25.87 | 137 | 11 | 217 | |||||||||
| 14 May | 1095.00 | 17.35 | -6.25 (-26.48%) | 28.36 | 304 | 17 | 205 | |||||||||
| 13 May | 1123.10 | 23.75 | -6.05 (-20.30%) | 26.2 | 158 | 59 | 187 | |||||||||
| 12 May | 1140.30 | 29.85 | -16.7 (-35.88%) | 0 | 108 | 51 | 128 | |||||||||
| 11 May | 1177.00 | 46.55 | -2.75 (-5.58%) | 0 | 43 | 14 | 77 | |||||||||
| 8 May | 1179.20 | 49 | 5.5 (12.64%) | 24.65 | 23 | 10 | 61 | |||||||||
| 7 May | 1162.70 | 44 | -2.55 (-5.48%) | 26.9 | 10 | 2 | 51 | |||||||||
| 6 May | 1167.20 | 46.55 | -3.9 (-7.73%) | 26.5 | 18 | 15 | 49 | |||||||||
| 5 May | 1178.10 | 50.45 | 0.8 (1.61%) | 26.92 | 3 | 2 | 33 | |||||||||
| 4 May | 1168.40 | 49.8 | -10.5 (-17.41%) | 27.48 | 21 | 17 | 30 | |||||||||
| 30 Apr | 1181.80 | 60.3 | 8.8 (17.09%) | 26.86 | 26 | 7 | 20 | |||||||||
| 29 Apr | 1167.50 | 51.35 | -2.1 (-3.93%) | 27.05 | 25 | 4 | 13 | |||||||||
| 28 Apr | 1152.10 | 53.45 | -11.6 (-17.83%) | 25.63 | 0 | 0 | 9 | |||||||||
| 27 Apr | 1170.30 | 53.45 | 3.45 (6.90%) | 25.63 | 1 | 0 | 9 | |||||||||
| 24 Apr | 1154.60 | 50 | -78.7 (-61.15%) | 28.31 | 10 | 8 | 8 | |||||||||
| 15 Apr | 1305.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1276.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1292.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1331.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1180 expiring on 30JUN2026
Delta for 1180 CE is 0.45
Historical price for 1180 CE is as follows
On 27 May INFY was trading at 1159.90. The strike last trading price was 25, which was -6.7 lower than the previous day. The implied volatity was 21.41, the open interest changed by 28 which increased total open position to 2409
On 26 May INFY was trading at 1167.70. The strike last trading price was 31.35, which was 0.55 higher than the previous day. The implied volatity was 25.15, the open interest changed by 667 which increased total open position to 2382
On 25 May INFY was trading at 1168.50. The strike last trading price was 31.9, which was -4.75 lower than the previous day. The implied volatity was 23.49, the open interest changed by 926 which increased total open position to 1714
On 22 May INFY was trading at 1174.50. The strike last trading price was 36.5, which was -4.15 lower than the previous day. The implied volatity was 23.1, the open interest changed by 357 which increased total open position to 785
On 21 May INFY was trading at 1181.20. The strike last trading price was 39, which was -10 lower than the previous day. The implied volatity was 23.27, the open interest changed by 183 which increased total open position to 427
On 20 May INFY was trading at 1193.70. The strike last trading price was 48.15, which was -3.85 lower than the previous day. The implied volatity was 25.52, the open interest changed by 16 which increased total open position to 245
On 19 May INFY was trading at 1196.90. The strike last trading price was 51.9, which was 21.9 higher than the previous day. The implied volatity was 24.92, the open interest changed by 26 which increased total open position to 229
On 18 May INFY was trading at 1142.50. The strike last trading price was 30.9, which was 9.9 higher than the previous day. The implied volatity was 27.05, the open interest changed by -14 which decreased total open position to 203
On 15 May INFY was trading at 1119.00. The strike last trading price was 20.7, which was 3.15 higher than the previous day. The implied volatity was 25.87, the open interest changed by 11 which increased total open position to 217
On 14 May INFY was trading at 1095.00. The strike last trading price was 17.35, which was -6.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by 17 which increased total open position to 205
On 13 May INFY was trading at 1123.10. The strike last trading price was 23.75, which was -6.05 lower than the previous day. The implied volatity was 26.2, the open interest changed by 59 which increased total open position to 187
On 12 May INFY was trading at 1140.30. The strike last trading price was 29.85, which was -16.7 lower than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 128
On 11 May INFY was trading at 1177.00. The strike last trading price was 46.55, which was -2.75 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 77
On 8 May INFY was trading at 1179.20. The strike last trading price was 49, which was 5.5 higher than the previous day. The implied volatity was 24.65, the open interest changed by 10 which increased total open position to 61
On 7 May INFY was trading at 1162.70. The strike last trading price was 44, which was -2.55 lower than the previous day. The implied volatity was 26.9, the open interest changed by 2 which increased total open position to 51
On 6 May INFY was trading at 1167.20. The strike last trading price was 46.55, which was -3.9 lower than the previous day. The implied volatity was 26.5, the open interest changed by 15 which increased total open position to 49
On 5 May INFY was trading at 1178.10. The strike last trading price was 50.45, which was 0.8 higher than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 33
On 4 May INFY was trading at 1168.40. The strike last trading price was 49.8, which was -10.5 lower than the previous day. The implied volatity was 27.48, the open interest changed by 17 which increased total open position to 30
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 60.3, which was 8.8 higher than the previous day. The implied volatity was 26.86, the open interest changed by 7 which increased total open position to 20
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 51.35, which was -2.1 lower than the previous day. The implied volatity was 27.05, the open interest changed by 4 which increased total open position to 13
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 53.45, which was -11.6 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 9
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 53.45, which was 3.45 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 9
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 50, which was -78.7 lower than the previous day. The implied volatity was 28.31, the open interest changed by 8 which increased total open position to 8
On 15 Apr INFY was trading at 1305.30. The strike last trading price was -, which was - 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 -, which was - 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 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 Apr INFY was trading at 1306.20. The strike last trading price was -, which was - 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 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 (33d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.52
Gamma: 0.00369
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 1159.90 | 49.45 | 4.8 (10.75%) | 30.26 | 587 | 56 | 1,622 |
| 26 May | 1167.70 | 45.35 | -5.25 (-10.38%) | 28.5 | 1,777 | 138 | 1,566 |
| 25 May | 1168.50 | 48.3 | 0.2 (0.42%) | 30.87 | 1,454 | 465 | 1,432 |
| 22 May | 1174.50 | 47.8 | -0.4 (-0.83%) | 31.74 | 1,093 | 557 | 967 |
| 21 May | 1181.20 | 49.25 | 5.6 (12.83%) | 33.3 | 496 | 56 | 409 |
| 20 May | 1193.70 | 45.55 | 3.65 (8.71%) | 33.92 | 228 | 142 | 353 |
| 19 May | 1196.90 | 43 | -23 (-34.85%) | 33.02 | 267 | 137 | 211 |
| 18 May | 1142.50 | 66 | -11.15 (-14.45%) | 30.89 | 4 | 0 | 74 |
| 15 May | 1119.00 | 77.15 | -17.55 (-18.53%) | 30.31 | 3 | 0 | 74 |
| 14 May | 1095.00 | 94.7 | 15.25 (19.19%) | 27.98 | 30 | -10 | 74 |
| 13 May | 1123.10 | 79.45 | 6.6 (9.06%) | 0 | 9 | 1 | 89 |
| 12 May | 1140.30 | 72.85 | 27.85 (61.89%) | 0 | 29 | 9 | 89 |
| 11 May | 1177.00 | 45 | -1.95 (-4.15%) | 0 | 25 | 8 | 80 |
| 8 May | 1179.20 | 47.15 | -7.35 (-13.49%) | 28.86 | 20 | 3 | 72 |
| 7 May | 1162.70 | 54.5 | 1.15 (2.16%) | 27.61 | 3 | 1 | 69 |
| 6 May | 1167.20 | 53.35 | 0.8 (1.52%) | 28.48 | 22 | 7 | 65 |
| 5 May | 1178.10 | 52.55 | -0.7 (-1.31%) | 29.45 | 4 | 1 | 57 |
| 4 May | 1168.40 | 53.25 | 5 (10.36%) | 28.89 | 19 | 13 | 54 |
| 30 Apr | 1181.80 | 48.25 | -8.25 (-14.60%) | 28.36 | 8 | 6 | 47 |
| 29 Apr | 1167.50 | 56.5 | 19.55 (52.91%) | 29.12 | 42 | 40 | 41 |
| 28 Apr | 1152.10 | 36.95 | 36.95 (0.00%) | 19.61 | 0 | 0 | 1 |
| 27 Apr | 1170.30 | 36.95 | 0 (0.00%) | 19.61 | 1 | 0 | 0 |
| 24 Apr | 1154.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1305.30 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 1276.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1292.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1331.60 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1346.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1306.20 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1300.80 | 0 | 0 (0.00%) | 5.04 | 0 | 0 | 0 |
For Infosys Limited - strike price 1180 expiring on 30JUN2026
Delta for 1180 PE is -0.53
Historical price for 1180 PE is as follows
On 27 May INFY was trading at 1159.90. The strike last trading price was 49.45, which was 4.8 higher than the previous day. The implied volatity was 30.26, the open interest changed by 56 which increased total open position to 1622
On 26 May INFY was trading at 1167.70. The strike last trading price was 45.35, which was -5.25 lower than the previous day. The implied volatity was 28.5, the open interest changed by 138 which increased total open position to 1566
On 25 May INFY was trading at 1168.50. The strike last trading price was 48.3, which was 0.2 higher than the previous day. The implied volatity was 30.87, the open interest changed by 465 which increased total open position to 1432
On 22 May INFY was trading at 1174.50. The strike last trading price was 47.8, which was -0.4 lower than the previous day. The implied volatity was 31.74, the open interest changed by 557 which increased total open position to 967
On 21 May INFY was trading at 1181.20. The strike last trading price was 49.25, which was 5.6 higher than the previous day. The implied volatity was 33.3, the open interest changed by 56 which increased total open position to 409
On 20 May INFY was trading at 1193.70. The strike last trading price was 45.55, which was 3.65 higher than the previous day. The implied volatity was 33.92, the open interest changed by 142 which increased total open position to 353
On 19 May INFY was trading at 1196.90. The strike last trading price was 43, which was -23 lower than the previous day. The implied volatity was 33.02, the open interest changed by 137 which increased total open position to 211
On 18 May INFY was trading at 1142.50. The strike last trading price was 66, which was -11.15 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 74
On 15 May INFY was trading at 1119.00. The strike last trading price was 77.15, which was -17.55 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 74
On 14 May INFY was trading at 1095.00. The strike last trading price was 94.7, which was 15.25 higher than the previous day. The implied volatity was 27.98, the open interest changed by -10 which decreased total open position to 74
On 13 May INFY was trading at 1123.10. The strike last trading price was 79.45, which was 6.6 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 89
On 12 May INFY was trading at 1140.30. The strike last trading price was 72.85, which was 27.85 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 89
On 11 May INFY was trading at 1177.00. The strike last trading price was 45, which was -1.95 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 80
On 8 May INFY was trading at 1179.20. The strike last trading price was 47.15, which was -7.35 lower than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 72
On 7 May INFY was trading at 1162.70. The strike last trading price was 54.5, which was 1.15 higher than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 69
On 6 May INFY was trading at 1167.20. The strike last trading price was 53.35, which was 0.8 higher than the previous day. The implied volatity was 28.48, the open interest changed by 7 which increased total open position to 65
On 5 May INFY was trading at 1178.10. The strike last trading price was 52.55, which was -0.7 lower than the previous day. The implied volatity was 29.45, the open interest changed by 1 which increased total open position to 57
On 4 May INFY was trading at 1168.40. The strike last trading price was 53.25, which was 5 higher than the previous day. The implied volatity was 28.89, the open interest changed by 13 which increased total open position to 54
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 48.25, which was -8.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by 6 which increased total open position to 47
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 56.5, which was 19.55 higher than the previous day. The implied volatity was 29.12, the open interest changed by 40 which increased total open position to 41
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 36.95, which was 36.95 higher than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 1
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 36.95, which was 0 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 0
On 24 Apr INFY was trading at 1154.60. 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 15 Apr INFY was trading at 1305.30. The strike last trading price was -, which was - 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 -, which was - 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 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 Apr INFY was trading at 1306.20. The strike last trading price was -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
