Historical option data for INFY
05 Jun 2026 12:12 PM IST
| INFY 30-Jun-2026 (25d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -0.69
Gamma: 0.00501
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1200.90 | 29.6 | -3.15 (-9.62%) | 25.07 | 3,302 | 282 | 2,595 | |||||||||
| 4 Jun | 1201.30 | 34.25 | -7.2 (-17.37%) | 26.21 | 4,916 | 519 | 2,313 | |||||||||
| 3 Jun | 1222.60 | 40.7 | -32.2 (-44.17%) | 24.46 | 1,928 | -162 | 1,798 | |||||||||
| 2 Jun | 1270.80 | 72.85 | 39.8 (120.42%) | 21.47 | 3,104 | -918 | 1,962 | |||||||||
| 1 Jun | 1202.50 | 33.6 | 11.95 (55.20%) | 25.1 | 12,299 | 768 | 2,886 | |||||||||
| 29 May | 1160.90 | 19.7 | 4.25 (27.51%) | 27.82 | 9,717 | 398 | 2,124 | |||||||||
| 27 May | 1159.90 | 15.55 | -4.9 (-23.96%) | 22.29 | 1,154 | 45 | 1,726 | |||||||||
| 26 May | 1167.70 | 20.15 | -0.55 (-2.66%) | 25.16 | 2,880 | 1,407 | 1,680 | |||||||||
| 25 May | 1168.50 | 21.5 | -3.5 (-14.00%) | 24.46 | 344 | 139 | 273 | |||||||||
| 22 May | 1174.50 | 25.5 | -2.7 (-9.57%) | 24.34 | 118 | 26 | 134 | |||||||||
| 21 May | 1181.20 | 27.55 | -7.45 (-21.29%) | 24.59 | 86 | -3 | 106 | |||||||||
| 20 May | 1193.70 | 34.95 | -3.05 (-8.03%) | 25.76 | 111 | 36 | 108 | |||||||||
| 19 May | 1196.90 | 37.55 | 16.55 (78.81%) | 25.55 | 54 | 19 | 69 | |||||||||
| 18 May | 1142.50 | 22.2 | 8.2 (58.57%) | 27.85 | 52 | 23 | 49 | |||||||||
| 15 May | 1119.00 | 14.1 | -2.45 (-14.80%) | 26.38 | 28 | 21 | 25 | |||||||||
| 14 May | 1095.00 | 16.55 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 13 May | 1123.10 | 16.55 | -26.45 (-61.51%) | 26.81 | 4 | 3 | 3 | |||||||||
| 12 May | 1140.30 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1177.00 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1179.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1162.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1167.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1178.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1168.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1181.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1167.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1210 expiring on 30JUN2026
Delta for 1210 CE is 0.49
Historical price for 1210 CE is as follows
On 5 Jun INFY was trading at 1200.90. The strike last trading price was 29.6, which was -3.15 lower than the previous day. The implied volatity was 25.07, the open interest changed by 282 which increased total open position to 2595
On 4 Jun INFY was trading at 1201.30. The strike last trading price was 34.25, which was -7.2 lower than the previous day. The implied volatity was 26.21, the open interest changed by 519 which increased total open position to 2313
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 40.7, which was -32.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by -162 which decreased total open position to 1798
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 72.85, which was 39.8 higher than the previous day. The implied volatity was 21.47, the open interest changed by -918 which decreased total open position to 1962
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 33.6, which was 11.95 higher than the previous day. The implied volatity was 25.1, the open interest changed by 768 which increased total open position to 2886
On 29 May INFY was trading at 1160.90. The strike last trading price was 19.7, which was 4.25 higher than the previous day. The implied volatity was 27.82, the open interest changed by 398 which increased total open position to 2124
On 27 May INFY was trading at 1159.90. The strike last trading price was 15.55, which was -4.9 lower than the previous day. The implied volatity was 22.29, the open interest changed by 45 which increased total open position to 1726
On 26 May INFY was trading at 1167.70. The strike last trading price was 20.15, which was -0.55 lower than the previous day. The implied volatity was 25.16, the open interest changed by 1407 which increased total open position to 1680
On 25 May INFY was trading at 1168.50. The strike last trading price was 21.5, which was -3.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by 139 which increased total open position to 273
On 22 May INFY was trading at 1174.50. The strike last trading price was 25.5, which was -2.7 lower than the previous day. The implied volatity was 24.34, the open interest changed by 26 which increased total open position to 134
On 21 May INFY was trading at 1181.20. The strike last trading price was 27.55, which was -7.45 lower than the previous day. The implied volatity was 24.59, the open interest changed by -3 which decreased total open position to 106
On 20 May INFY was trading at 1193.70. The strike last trading price was 34.95, which was -3.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 36 which increased total open position to 108
On 19 May INFY was trading at 1196.90. The strike last trading price was 37.55, which was 16.55 higher than the previous day. The implied volatity was 25.55, the open interest changed by 19 which increased total open position to 69
On 18 May INFY was trading at 1142.50. The strike last trading price was 22.2, which was 8.2 higher than the previous day. The implied volatity was 27.85, the open interest changed by 23 which increased total open position to 49
On 15 May INFY was trading at 1119.00. The strike last trading price was 14.1, which was -2.45 lower than the previous day. The implied volatity was 26.38, the open interest changed by 21 which increased total open position to 25
On 14 May INFY was trading at 1095.00. The strike last trading price was 16.55, 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 4
On 13 May INFY was trading at 1123.10. The strike last trading price was 16.55, which was -26.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 3 which increased total open position to 3
On 12 May INFY was trading at 1140.30. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INFY was trading at 1177.00. The strike last trading price was 0, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INFY was trading at 1179.20. 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 May INFY was trading at 1162.70. 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 6 May INFY was trading at 1167.20. 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 5 May INFY was trading at 1178.10. 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 4 May INFY was trading at 1168.40. 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 30 Apr INFY was trading at 1181.80. 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 29 Apr INFY was trading at 1167.50. 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
| INFY 30-Jun-2026 (25d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -0.62
Gamma: 0.00431
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1200.90 | 39.25 | 4.45 (12.79%) | 29.17 | 1,717 | -137 | 846 |
| 4 Jun | 1201.30 | 33.25 | 3.4 (11.39%) | 26.05 | 3,722 | -88 | 982 |
| 3 Jun | 1222.60 | 30.9 | 17.45 (129.74%) | 28.71 | 6,197 | -365 | 1,076 |
| 2 Jun | 1270.80 | 14 | -23.75 (-62.91%) | 27.66 | 6,110 | 1,009 | 2,043 |
| 1 Jun | 1202.50 | 36.95 | -19.95 (-35.06%) | 26.71 | 5,252 | 678 | 1,043 |
| 29 May | 1160.90 | 60 | -12.45 (-17.18%) | 21.73 | 2,204 | 327 | 361 |
| 27 May | 1159.90 | 72.45 | 9.2 (14.55%) | 31.36 | 39 | 3 | 32 |
| 26 May | 1167.70 | 63.6 | 0.1 (0.16%) | 28.87 | 60 | 16 | 29 |
| 25 May | 1168.50 | 63.5 | -2 (-3.05%) | 30.73 | 3 | 0 | 12 |
| 22 May | 1174.50 | 65.5 | 0.5 (0.77%) | 34.09 | 1 | 0 | 12 |
| 21 May | 1181.20 | 65 | 3.7 (6.04%) | 34.02 | 7 | 2 | 12 |
| 20 May | 1193.70 | 62.05 | -30.95 (-33.28%) | 34.63 | 21 | 10 | 10 |
| 19 May | 1196.90 | 0 | 0 (-16.22%) | 31.73 | 0 | 0 | 0 |
| 18 May | 1142.50 | 93 | -18 (-16.22%) | 31.73 | 1 | -1 | 0 |
| 15 May | 1119.00 | 111 | 22.15 (24.93%) | 37.05 | 1 | 0 | 0 |
| 14 May | 1095.00 | 0 | -88.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1123.10 | 0 | -88.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1140.30 | 0 | -88.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1177.00 | 0 | -88.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1179.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1162.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1167.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1178.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1168.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1181.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1167.50 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1210 expiring on 30JUN2026
Delta for 1210 PE is -0.5
Historical price for 1210 PE is as follows
On 5 Jun INFY was trading at 1200.90. The strike last trading price was 39.25, which was 4.45 higher than the previous day. The implied volatity was 29.17, the open interest changed by -137 which decreased total open position to 846
On 4 Jun INFY was trading at 1201.30. The strike last trading price was 33.25, which was 3.4 higher than the previous day. The implied volatity was 26.05, the open interest changed by -88 which decreased total open position to 982
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 30.9, which was 17.45 higher than the previous day. The implied volatity was 28.71, the open interest changed by -365 which decreased total open position to 1076
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 14, which was -23.75 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1009 which increased total open position to 2043
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 36.95, which was -19.95 lower than the previous day. The implied volatity was 26.71, the open interest changed by 678 which increased total open position to 1043
On 29 May INFY was trading at 1160.90. The strike last trading price was 60, which was -12.45 lower than the previous day. The implied volatity was 21.73, the open interest changed by 327 which increased total open position to 361
On 27 May INFY was trading at 1159.90. The strike last trading price was 72.45, which was 9.2 higher than the previous day. The implied volatity was 31.36, the open interest changed by 3 which increased total open position to 32
On 26 May INFY was trading at 1167.70. The strike last trading price was 63.6, which was 0.1 higher than the previous day. The implied volatity was 28.87, the open interest changed by 16 which increased total open position to 29
On 25 May INFY was trading at 1168.50. The strike last trading price was 63.5, which was -2 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 12
On 22 May INFY was trading at 1174.50. The strike last trading price was 65.5, which was 0.5 higher than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 12
On 21 May INFY was trading at 1181.20. The strike last trading price was 65, which was 3.7 higher than the previous day. The implied volatity was 34.02, the open interest changed by 2 which increased total open position to 12
On 20 May INFY was trading at 1193.70. The strike last trading price was 62.05, which was -30.95 lower than the previous day. The implied volatity was 34.63, the open interest changed by 10 which increased total open position to 10
On 19 May INFY was trading at 1196.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 0
On 18 May INFY was trading at 1142.50. The strike last trading price was 93, which was -18 lower than the previous day. The implied volatity was 31.73, the open interest changed by -1 which decreased total open position to 0
On 15 May INFY was trading at 1119.00. The strike last trading price was 111, which was 22.15 higher than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 0
On 14 May INFY was trading at 1095.00. The strike last trading price was 0, which was -88.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INFY was trading at 1123.10. The strike last trading price was 0, which was -88.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INFY was trading at 1140.30. The strike last trading price was 0, which was -88.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INFY was trading at 1177.00. The strike last trading price was 0, which was -88.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INFY was trading at 1179.20. 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 May INFY was trading at 1162.70. 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 6 May INFY was trading at 1167.20. 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 5 May INFY was trading at 1178.10. 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 4 May INFY was trading at 1168.40. 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 30 Apr INFY was trading at 1181.80. 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 29 Apr INFY was trading at 1167.50. 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
