Historical option data for INFY
26 May 2026 04:10 PM IST
| INFY 30-Jun-2026 (34d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.01
Theta: -0.55
Gamma: 0.00439
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1167.70 | 23.7 | -0.2 (-0.84%) | 24.19 | 6,407 | 403 | 6,221 | |||||||||
| 25 May | 1168.50 | 24.7 | -4.15 (-14.38%) | 24.23 | 4,059 | 1,618 | 5,793 | |||||||||
| 22 May | 1174.50 | 28.8 | -3.3 (-10.28%) | 23.91 | 2,634 | 401 | 4,169 | |||||||||
| 21 May | 1181.20 | 31.2 | -8.8 (-22.00%) | 24.19 | 1,753 | 52 | 3,763 | |||||||||
| 20 May | 1193.70 | 38.95 | -4.05 (-9.42%) | 25.28 | 4,541 | -170 | 3,710 | |||||||||
| 19 May | 1196.90 | 41.8 | 17.8 (74.17%) | 25.29 | 3,897 | 1,000 | 3,801 | |||||||||
| 18 May | 1142.50 | 25 | 8 (47.06%) | 27.81 | 2,936 | 905 | 2,788 | |||||||||
| 15 May | 1119.00 | 16.25 | 2.25 (16.07%) | 26.33 | 1,637 | -123 | 1,882 | |||||||||
| 14 May | 1095.00 | 13.95 | -4.6 (-24.80%) | 28.86 | 2,216 | 890 | 2,002 | |||||||||
| 13 May | 1123.10 | 18.8 | -4.7 (-20.00%) | 0 | 757 | 233 | 1,111 | |||||||||
| 12 May | 1140.30 | 23.9 | -13.2 (-35.58%) | 0 | 972 | 134 | 880 | |||||||||
| 11 May | 1177.00 | 37 | -2.8 (-7.04%) | 25.14 | 544 | 217 | 745 | |||||||||
| 8 May | 1179.20 | 39.4 | 3.2 (8.84%) | 24.66 | 323 | -46 | 527 | |||||||||
| 7 May | 1162.70 | 37.3 | -1.1 (-2.86%) | 27 | 297 | 49 | 577 | |||||||||
| 6 May | 1167.20 | 39.65 | -2.65 (-6.26%) | 26.63 | 298 | 65 | 529 | |||||||||
| 5 May | 1178.10 | 42.5 | 1.55 (3.79%) | 25.83 | 161 | 59 | 462 | |||||||||
| 4 May | 1168.40 | 41.05 | -8 (-16.31%) | 27.49 | 264 | 22 | 401 | |||||||||
| 30 Apr | 1181.80 | 49.5 | 6.35 (14.72%) | 26.84 | 198 | -62 | 317 | |||||||||
| 29 Apr | 1167.50 | 42.9 | 3.15 (7.92%) | 27.33 | 272 | 87 | 378 | |||||||||
| 28 Apr | 1152.10 | 39.9 | -5.15 (-11.43%) | 29.32 | 125 | 52 | 289 | |||||||||
| 27 Apr | 1170.30 | 46 | 3.15 (7.35%) | 27.05 | 165 | 9 | 231 | |||||||||
| 24 Apr | 1154.60 | 42.5 | -73.6 (-63.39%) | 28.69 | 374 | 222 | 222 | |||||||||
| 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 | |||||||||
| 20 Apr | 1312.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1318.70 | - | - | - | 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1339.40 | 0 | 0 (0.00%) | - | 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 1200 expiring on 30JUN2026
Delta for 1200 CE is 0.4
Historical price for 1200 CE is as follows
On 26 May INFY was trading at 1167.70. The strike last trading price was 23.7, which was -0.2 lower than the previous day. The implied volatity was 24.19, the open interest changed by 403 which increased total open position to 6221
On 25 May INFY was trading at 1168.50. The strike last trading price was 24.7, which was -4.15 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1618 which increased total open position to 5793
On 22 May INFY was trading at 1174.50. The strike last trading price was 28.8, which was -3.3 lower than the previous day. The implied volatity was 23.91, the open interest changed by 401 which increased total open position to 4169
On 21 May INFY was trading at 1181.20. The strike last trading price was 31.2, which was -8.8 lower than the previous day. The implied volatity was 24.19, the open interest changed by 52 which increased total open position to 3763
On 20 May INFY was trading at 1193.70. The strike last trading price was 38.95, which was -4.05 lower than the previous day. The implied volatity was 25.28, the open interest changed by -170 which decreased total open position to 3710
On 19 May INFY was trading at 1196.90. The strike last trading price was 41.8, which was 17.8 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1000 which increased total open position to 3801
On 18 May INFY was trading at 1142.50. The strike last trading price was 25, which was 8 higher than the previous day. The implied volatity was 27.81, the open interest changed by 905 which increased total open position to 2788
On 15 May INFY was trading at 1119.00. The strike last trading price was 16.25, which was 2.25 higher than the previous day. The implied volatity was 26.33, the open interest changed by -123 which decreased total open position to 1882
On 14 May INFY was trading at 1095.00. The strike last trading price was 13.95, which was -4.6 lower than the previous day. The implied volatity was 28.86, the open interest changed by 890 which increased total open position to 2002
On 13 May INFY was trading at 1123.10. The strike last trading price was 18.8, which was -4.7 lower than the previous day. The implied volatity was 0, the open interest changed by 233 which increased total open position to 1111
On 12 May INFY was trading at 1140.30. The strike last trading price was 23.9, which was -13.2 lower than the previous day. The implied volatity was 0, the open interest changed by 134 which increased total open position to 880
On 11 May INFY was trading at 1177.00. The strike last trading price was 37, which was -2.8 lower than the previous day. The implied volatity was 25.14, the open interest changed by 217 which increased total open position to 745
On 8 May INFY was trading at 1179.20. The strike last trading price was 39.4, which was 3.2 higher than the previous day. The implied volatity was 24.66, the open interest changed by -46 which decreased total open position to 527
On 7 May INFY was trading at 1162.70. The strike last trading price was 37.3, which was -1.1 lower than the previous day. The implied volatity was 27, the open interest changed by 49 which increased total open position to 577
On 6 May INFY was trading at 1167.20. The strike last trading price was 39.65, which was -2.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by 65 which increased total open position to 529
On 5 May INFY was trading at 1178.10. The strike last trading price was 42.5, which was 1.55 higher than the previous day. The implied volatity was 25.83, the open interest changed by 59 which increased total open position to 462
On 4 May INFY was trading at 1168.40. The strike last trading price was 41.05, which was -8 lower than the previous day. The implied volatity was 27.49, the open interest changed by 22 which increased total open position to 401
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 49.5, which was 6.35 higher than the previous day. The implied volatity was 26.84, the open interest changed by -62 which decreased total open position to 317
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 42.9, which was 3.15 higher than the previous day. The implied volatity was 27.33, the open interest changed by 87 which increased total open position to 378
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 39.9, which was -5.15 lower than the previous day. The implied volatity was 29.32, the open interest changed by 52 which increased total open position to 289
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 46, which was 3.15 higher than the previous day. The implied volatity was 27.05, the open interest changed by 9 which increased total open position to 231
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 42.5, which was -73.6 lower than the previous day. The implied volatity was 28.69, the open interest changed by 222 which increased total open position to 222
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 -, 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 20 Apr INFY was trading at 1312.60. 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 17 Apr INFY was trading at 1318.70. 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 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 -, 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 7 Apr INFY was trading at 1339.40. 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 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 (34d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.47
Gamma: 0.00371
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1167.70 | 57.6 | -5.75 (-9.08%) | 28.93 | 1,454 | -25 | 2,855 |
| 25 May | 1168.50 | 61.5 | 1.8 (3.02%) | 32.11 | 1,168 | 257 | 2,880 |
| 22 May | 1174.50 | 59.75 | 0.25 (0.42%) | 32.45 | 946 | -11 | 2,625 |
| 21 May | 1181.20 | 60.55 | 6.15 (11.31%) | 33.71 | 757 | 261 | 2,644 |
| 20 May | 1193.70 | 55.05 | 2.5 (4.76%) | 33.63 | 2,142 | 832 | 2,386 |
| 19 May | 1196.90 | 53.35 | -27.1 (-33.69%) | 33.43 | 2,495 | 1,121 | 1,552 |
| 18 May | 1142.50 | 78 | -22.7 (-22.54%) | 31.87 | 276 | 51 | 432 |
| 15 May | 1119.00 | 100 | -14.5 (-12.66%) | 32.93 | 117 | 31 | 380 |
| 14 May | 1095.00 | 115 | 20.35 (21.50%) | 32.6 | 141 | 5 | 348 |
| 13 May | 1123.10 | 96.55 | 9.8 (11.30%) | 0 | 121 | -9 | 343 |
| 12 May | 1140.30 | 87.1 | 31.2 (55.81%) | 0 | 145 | 28 | 352 |
| 11 May | 1177.00 | 55.9 | -1.65 (-2.87%) | 0 | 76 | 22 | 324 |
| 8 May | 1179.20 | 57.55 | -9.05 (-13.59%) | 28.86 | 75 | 19 | 302 |
| 7 May | 1162.70 | 63.6 | -1.3 (-2.00%) | 27.56 | 54 | 17 | 284 |
| 6 May | 1167.20 | 64.8 | 3.25 (5.28%) | 28.71 | 52 | 28 | 266 |
| 5 May | 1178.10 | 61.2 | -4.2 (-6.42%) | 30.06 | 13 | 2 | 238 |
| 4 May | 1168.40 | 66 | 9.1 (15.99%) | 29.22 | 53 | 6 | 235 |
| 30 Apr | 1181.80 | 56.9 | -11.3 (-16.57%) | 28.04 | 35 | -12 | 217 |
| 29 Apr | 1167.50 | 69.5 | -9.8 (-12.36%) | 29.9 | 63 | 17 | 228 |
| 28 Apr | 1152.10 | 79.3 | 5.9 (8.04%) | 30.01 | 25 | 20 | 210 |
| 27 Apr | 1170.30 | 73.5 | -16.1 (-17.97%) | 32.25 | 55 | 7 | 188 |
| 24 Apr | 1154.60 | 89 | 32.6 (57.80%) | 35.59 | 244 | 115 | 180 |
| 23 Apr | 1240.60 | 60.85 | 22.85 (60.13%) | 38.85 | 67 | 49 | 61 |
| 22 Apr | 1268.60 | 38 | -6 (-13.64%) | 33.47 | 12 | 11 | 11 |
| 21 Apr | 1313.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 1312.60 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 1318.70 | - | - | - | 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%) | 5.57 | 0 | 0 | 0 |
| 9 Apr | 1331.60 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1346.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1339.40 | 44 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1306.20 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1300.80 | 44 | 0 (0.00%) | 5.32 | 0 | 0 | 0 |
For Infosys Limited - strike price 1200 expiring on 30JUN2026
Delta for 1200 PE is -0.59
Historical price for 1200 PE is as follows
On 26 May INFY was trading at 1167.70. The strike last trading price was 57.6, which was -5.75 lower than the previous day. The implied volatity was 28.93, the open interest changed by -25 which decreased total open position to 2855
On 25 May INFY was trading at 1168.50. The strike last trading price was 61.5, which was 1.8 higher than the previous day. The implied volatity was 32.11, the open interest changed by 257 which increased total open position to 2880
On 22 May INFY was trading at 1174.50. The strike last trading price was 59.75, which was 0.25 higher than the previous day. The implied volatity was 32.45, the open interest changed by -11 which decreased total open position to 2625
On 21 May INFY was trading at 1181.20. The strike last trading price was 60.55, which was 6.15 higher than the previous day. The implied volatity was 33.71, the open interest changed by 261 which increased total open position to 2644
On 20 May INFY was trading at 1193.70. The strike last trading price was 55.05, which was 2.5 higher than the previous day. The implied volatity was 33.63, the open interest changed by 832 which increased total open position to 2386
On 19 May INFY was trading at 1196.90. The strike last trading price was 53.35, which was -27.1 lower than the previous day. The implied volatity was 33.43, the open interest changed by 1121 which increased total open position to 1552
On 18 May INFY was trading at 1142.50. The strike last trading price was 78, which was -22.7 lower than the previous day. The implied volatity was 31.87, the open interest changed by 51 which increased total open position to 432
On 15 May INFY was trading at 1119.00. The strike last trading price was 100, which was -14.5 lower than the previous day. The implied volatity was 32.93, the open interest changed by 31 which increased total open position to 380
On 14 May INFY was trading at 1095.00. The strike last trading price was 115, which was 20.35 higher than the previous day. The implied volatity was 32.6, the open interest changed by 5 which increased total open position to 348
On 13 May INFY was trading at 1123.10. The strike last trading price was 96.55, which was 9.8 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 343
On 12 May INFY was trading at 1140.30. The strike last trading price was 87.1, which was 31.2 higher than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 352
On 11 May INFY was trading at 1177.00. The strike last trading price was 55.9, which was -1.65 lower than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 324
On 8 May INFY was trading at 1179.20. The strike last trading price was 57.55, which was -9.05 lower than the previous day. The implied volatity was 28.86, the open interest changed by 19 which increased total open position to 302
On 7 May INFY was trading at 1162.70. The strike last trading price was 63.6, which was -1.3 lower than the previous day. The implied volatity was 27.56, the open interest changed by 17 which increased total open position to 284
On 6 May INFY was trading at 1167.20. The strike last trading price was 64.8, which was 3.25 higher than the previous day. The implied volatity was 28.71, the open interest changed by 28 which increased total open position to 266
On 5 May INFY was trading at 1178.10. The strike last trading price was 61.2, which was -4.2 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 238
On 4 May INFY was trading at 1168.40. The strike last trading price was 66, which was 9.1 higher than the previous day. The implied volatity was 29.22, the open interest changed by 6 which increased total open position to 235
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 56.9, which was -11.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by -12 which decreased total open position to 217
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 69.5, which was -9.8 lower than the previous day. The implied volatity was 29.9, the open interest changed by 17 which increased total open position to 228
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 79.3, which was 5.9 higher than the previous day. The implied volatity was 30.01, the open interest changed by 20 which increased total open position to 210
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 73.5, which was -16.1 lower than the previous day. The implied volatity was 32.25, the open interest changed by 7 which increased total open position to 188
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 89, which was 32.6 higher than the previous day. The implied volatity was 35.59, the open interest changed by 115 which increased total open position to 180
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 60.85, which was 22.85 higher than the previous day. The implied volatity was 38.85, the open interest changed by 49 which increased total open position to 61
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 38, which was -6 lower than the previous day. The implied volatity was 33.47, the open interest changed by 11 which increased total open position to 11
On 21 Apr INFY was trading at 1313.20. 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 20 Apr INFY was trading at 1312.60. 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 17 Apr INFY was trading at 1318.70. 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 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 5.57, 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 7 Apr INFY was trading at 1339.40. The strike last trading price was 44, 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 44, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
