INFY
Infosys Limited
Historical option data for INFY
29 Apr 2026 10:13 AM IST
| INFY 26-May-2026 (27d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.75
Gamma: 0.00422
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1174.60 | 33 | 7.850000000000001 | 29.25 | 709 | -75 | 1,766 | |||||||||
| 28 Apr | 1152.10 | 25.1 | -6.299999999999997 | 30.66 | 1,299 | -34 | 1,841 | |||||||||
| 27 Apr | 1170.30 | 32 | 3.8999999999999986 | 28.62 | 1,870 | 137 | 1,872 | |||||||||
| 24 Apr | 1154.60 | 27.45 | -75.14999999999999 | 29.15 | 3,775 | 1,737 | 1,737 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 1331.60 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1339.40 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1275.70 | 102.6 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1190 expiring on 26MAY2026
Delta for 1190 CE is 0.47
Historical price for 1190 CE is as follows
On 29 Apr INFY was trading at 1174.60. The strike last trading price was 33, which was 7.850000000000001 higher than the previous day. The implied volatity was 29.25, the open interest changed by -75 which decreased total open position to 1766
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 25.1, which was -6.299999999999997 lower than the previous day. The implied volatity was 30.66, the open interest changed by -34 which decreased total open position to 1841
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 32, which was 3.8999999999999986 higher than the previous day. The implied volatity was 28.62, the open interest changed by 137 which increased total open position to 1872
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 27.45, which was -75.14999999999999 lower than the previous day. The implied volatity was 29.15, the open interest changed by 1737 which increased total open position to 1737
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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 (27d) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.56
Gamma: 0.0043
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1174.60 | 42.45 | -15.599999999999994 | 28.65 | 162 | -22 | 658 |
| 28 Apr | 1152.10 | 60 | 9.200000000000003 | 31.2 | 373 | -78 | 680 |
| 27 Apr | 1170.30 | 49.6 | -18.15 | 32.58 | 541 | 24 | 757 |
| 24 Apr | 1154.60 | 66.7 | 27.200000000000003 | 36.49 | 2,245 | 560 | 736 |
| 23 Apr | 1240.60 | 43.3 | 20.299999999999997 | 44.12 | 194 | 112 | 172 |
| 22 Apr | 1268.60 | 22.85 | 9.900000000000002 | 36.79 | 63 | 16 | 57 |
| 21 Apr | 1313.20 | 13 | -1.0999999999999996 | 35.63 | 34 | 21 | 40 |
| 20 Apr | 1312.60 | 14.1 | 2.799999999999999 | 36.34 | 15 | 12 | 18 |
| 17 Apr | 1318.70 | 11.25 | -17.6 | 33.24 | 6 | 1 | 1 |
| 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 | 7.14 | 0 | 0 | 0 |
| 9 Apr | 1331.60 | 28.85 | 0 | 8.99 | 0 | 0 | 0 |
| 8 Apr | 1346.20 | 28.85 | 0 | 9.65 | 0 | 0 | 0 |
| 7 Apr | 1339.40 | 28.85 | 0 | 9.28 | 0 | 0 | 0 |
| 6 Apr | 1306.20 | 28.85 | 0 | 7.7 | 0 | 0 | 0 |
| 2 Apr | 1300.80 | 28.85 | 0 | 7.1 | 0 | 0 | 0 |
| 1 Apr | 1275.70 | 28.85 | 0 | 6.05 | 0 | 0 | 0 |
For Infosys Limited - strike price 1190 expiring on 26MAY2026
Delta for 1190 PE is -0.53
Historical price for 1190 PE is as follows
On 29 Apr INFY was trading at 1174.60. The strike last trading price was 42.45, which was -15.599999999999994 lower than the previous day. The implied volatity was 28.65, the open interest changed by -22 which decreased total open position to 658
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 60, which was 9.200000000000003 higher than the previous day. The implied volatity was 31.2, the open interest changed by -78 which decreased total open position to 680
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 49.6, which was -18.15 lower than the previous day. The implied volatity was 32.58, the open interest changed by 24 which increased total open position to 757
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 66.7, which was 27.200000000000003 higher than the previous day. The implied volatity was 36.49, the open interest changed by 560 which increased total open position to 736
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 43.3, which was 20.299999999999997 higher than the previous day. The implied volatity was 44.12, the open interest changed by 112 which increased total open position to 172
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 22.85, which was 9.900000000000002 higher than the previous day. The implied volatity was 36.79, the open interest changed by 16 which increased total open position to 57
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 13, which was -1.0999999999999996 lower than the previous day. The implied volatity was 35.63, 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 14.1, which was 2.799999999999999 higher than the previous day. The implied volatity was 36.34, the open interest changed by 12 which increased total open position to 18
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 11.25, which was -17.6 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 1
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 7.14, 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 28.85, which was 0 lower than the previous day. The implied volatity was 8.99, 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 28.85, which was 0 lower than the previous day. The implied volatity was 9.65, 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 28.85, which was 0 lower than the previous day. The implied volatity was 9.28, 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 28.85, which was 0 lower than the previous day. The implied volatity was 7.7, 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 28.85, which was 0 lower than the previous day. The implied volatity was 7.1, 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 28.85, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
