Historical option data for INFY
03 Jun 2026 04:10 PM IST
| INFY 30-Jun-2026 (27d) 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.67
Gamma: 0.00481
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1222.60 | 35.4 | -30.15 (-46.00%) | 24.71 | 8,255 | 596 | 2,853 | |||||||||
| 2 Jun | 1270.80 | 63.8 | 35.4 (124.65%) | 21.31 | 4,248 | -350 | 2,257 | |||||||||
| 1 Jun | 1202.50 | 29.15 | 11 (60.61%) | 25.18 | 12,250 | 454 | 2,624 | |||||||||
| 29 May | 1160.90 | 17.3 | 4.3 (33.08%) | 28.16 | 12,426 | 1,402 | 2,172 | |||||||||
| 27 May | 1159.90 | 13.15 | -4.45 (-25.28%) | 22.51 | 1,376 | 100 | 769 | |||||||||
| 26 May | 1167.70 | 17.3 | -0.65 (-3.62%) | 25.26 | 2,003 | 103 | 667 | |||||||||
| 25 May | 1168.50 | 18.6 | -3.4 (-15.45%) | 24.65 | 832 | 226 | 564 | |||||||||
| 22 May | 1174.50 | 22.4 | -2.5 (-10.04%) | 24.32 | 406 | 66 | 335 | |||||||||
| 21 May | 1181.20 | 24.05 | -7.95 (-24.84%) | 24.52 | 218 | 55 | 266 | |||||||||
| 20 May | 1193.70 | 30 | -4 (-11.76%) | 24.95 | 242 | 19 | 213 | |||||||||
| 19 May | 1196.90 | 33.9 | 14.9 (78.42%) | 25.22 | 448 | 96 | 194 | |||||||||
| 18 May | 1142.50 | 19.45 | 6.45 (49.62%) | 27.92 | 96 | -6 | 98 | |||||||||
| 15 May | 1119.00 | 12.5 | 2 (19.05%) | 26.7 | 55 | 3 | 103 | |||||||||
| 14 May | 1095.00 | 10.8 | -3.55 (-24.74%) | 29.36 | 99 | -1 | 100 | |||||||||
| 13 May | 1123.10 | 14.35 | -4.1 (-22.22%) | 0 | 81 | 21 | 102 | |||||||||
| 12 May | 1140.30 | 18.9 | -10.85 (-36.47%) | 26.72 | 101 | 34 | 80 | |||||||||
| 11 May | 1177.00 | 29.5 | -3 (-9.23%) | 0 | 22 | 8 | 45 | |||||||||
| 8 May | 1179.20 | 32.5 | 2.5 (8.33%) | 24.72 | 5 | 1 | 36 | |||||||||
| 7 May | 1162.70 | 30 | -1.6 (-5.06%) | 26.24 | 4 | 1 | 34 | |||||||||
| 6 May | 1167.20 | 31.4 | -2.85 (-8.32%) | 26.99 | 49 | 7 | 32 | |||||||||
| 5 May | 1178.10 | 34.25 | 0 (0.00%) | 27.35 | 0 | 0 | 25 | |||||||||
| 4 May | 1168.40 | 34.25 | -7.75 (-18.45%) | 27.35 | 14 | 17 | 22 | |||||||||
| 30 Apr | 1181.80 | 42 | 4.5 (12.00%) | 26.32 | 14 | 9 | 14 | |||||||||
| 29 Apr | 1167.50 | 37.5 | 4.5 (13.64%) | 26.17 | 1 | 0 | 4 | |||||||||
| 28 Apr | 1152.10 | 33 | -5 (-13.16%) | 29.19 | 2 | 1 | 3 | |||||||||
| 27 Apr | 1170.30 | 38 | -2 (-5.00%) | 27.38 | 1 | 0 | 1 | |||||||||
| 24 Apr | 1154.60 | 40 | -64.3 (-61.65%) | 31.13 | 1 | 0 | 0 | |||||||||
| 23 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1276.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1292.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1331.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1346.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1339.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1220 expiring on 30JUN2026
Delta for 1220 CE is 0.54
Historical price for 1220 CE is as follows
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 35.4, which was -30.15 lower than the previous day. The implied volatity was 24.71, the open interest changed by 596 which increased total open position to 2853
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 63.8, which was 35.4 higher than the previous day. The implied volatity was 21.31, the open interest changed by -350 which decreased total open position to 2257
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 29.15, which was 11 higher than the previous day. The implied volatity was 25.18, the open interest changed by 454 which increased total open position to 2624
On 29 May INFY was trading at 1160.90. The strike last trading price was 17.3, which was 4.3 higher than the previous day. The implied volatity was 28.16, the open interest changed by 1402 which increased total open position to 2172
On 27 May INFY was trading at 1159.90. The strike last trading price was 13.15, which was -4.45 lower than the previous day. The implied volatity was 22.51, the open interest changed by 100 which increased total open position to 769
On 26 May INFY was trading at 1167.70. The strike last trading price was 17.3, which was -0.65 lower than the previous day. The implied volatity was 25.26, the open interest changed by 103 which increased total open position to 667
On 25 May INFY was trading at 1168.50. The strike last trading price was 18.6, which was -3.4 lower than the previous day. The implied volatity was 24.65, the open interest changed by 226 which increased total open position to 564
On 22 May INFY was trading at 1174.50. The strike last trading price was 22.4, which was -2.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by 66 which increased total open position to 335
On 21 May INFY was trading at 1181.20. The strike last trading price was 24.05, which was -7.95 lower than the previous day. The implied volatity was 24.52, the open interest changed by 55 which increased total open position to 266
On 20 May INFY was trading at 1193.70. The strike last trading price was 30, which was -4 lower than the previous day. The implied volatity was 24.95, the open interest changed by 19 which increased total open position to 213
On 19 May INFY was trading at 1196.90. The strike last trading price was 33.9, which was 14.9 higher than the previous day. The implied volatity was 25.22, the open interest changed by 96 which increased total open position to 194
On 18 May INFY was trading at 1142.50. The strike last trading price was 19.45, which was 6.45 higher than the previous day. The implied volatity was 27.92, the open interest changed by -6 which decreased total open position to 98
On 15 May INFY was trading at 1119.00. The strike last trading price was 12.5, which was 2 higher than the previous day. The implied volatity was 26.7, the open interest changed by 3 which increased total open position to 103
On 14 May INFY was trading at 1095.00. The strike last trading price was 10.8, which was -3.55 lower than the previous day. The implied volatity was 29.36, the open interest changed by -1 which decreased total open position to 100
On 13 May INFY was trading at 1123.10. The strike last trading price was 14.35, which was -4.1 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 102
On 12 May INFY was trading at 1140.30. The strike last trading price was 18.9, which was -10.85 lower than the previous day. The implied volatity was 26.72, the open interest changed by 34 which increased total open position to 80
On 11 May INFY was trading at 1177.00. The strike last trading price was 29.5, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 45
On 8 May INFY was trading at 1179.20. The strike last trading price was 32.5, which was 2.5 higher than the previous day. The implied volatity was 24.72, the open interest changed by 1 which increased total open position to 36
On 7 May INFY was trading at 1162.70. The strike last trading price was 30, which was -1.6 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 34
On 6 May INFY was trading at 1167.20. The strike last trading price was 31.4, which was -2.85 lower than the previous day. The implied volatity was 26.99, the open interest changed by 7 which increased total open position to 32
On 5 May INFY was trading at 1178.10. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 25
On 4 May INFY was trading at 1168.40. The strike last trading price was 34.25, which was -7.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 17 which increased total open position to 22
On 30 Apr INFY was trading at 1181.80. The strike last trading price was 42, which was 4.5 higher than the previous day. The implied volatity was 26.32, the open interest changed by 9 which increased total open position to 14
On 29 Apr INFY was trading at 1167.50. The strike last trading price was 37.5, which was 4.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 4
On 28 Apr INFY was trading at 1152.10. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was 29.19, the open interest changed by 1 which increased total open position to 3
On 27 Apr INFY was trading at 1170.30. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 1
On 24 Apr INFY was trading at 1154.60. The strike last trading price was 40, which was -64.3 lower than the previous day. The implied volatity was 31.13, the open interest changed by 0 which decreased total open position to 0
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 13 Apr INFY was trading at 1276.80. 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 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 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 8 Apr INFY was trading at 1346.20. 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 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 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 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 (27d) 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.6
Gamma: 0.00407
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1222.60 | 36.1 | 20.25 (127.76%) | 29.19 | 17,525 | 229 | 1,952 |
| 2 Jun | 1270.80 | 16.5 | -26.55 (-61.67%) | 27.44 | 8,615 | 1,213 | 2,095 |
| 1 Jun | 1202.50 | 42.5 | -22.45 (-34.57%) | 26.83 | 3,596 | 481 | 883 |
| 29 May | 1160.90 | 64.8 | -12.65 (-16.33%) | 18.98 | 1,613 | 204 | 405 |
| 27 May | 1159.90 | 77.6 | 7.15 (10.15%) | 32.58 | 61 | 0 | 201 |
| 26 May | 1167.70 | 70.6 | -6.15 (-8.01%) | 29.13 | 181 | 68 | 200 |
| 25 May | 1168.50 | 76.75 | 2.95 (4.00%) | 33.81 | 108 | 8 | 132 |
| 22 May | 1174.50 | 73.75 | 2.35 (3.29%) | 33.49 | 39 | 16 | 124 |
| 21 May | 1181.20 | 73 | 7.85 (12.05%) | 34.87 | 52 | 38 | 108 |
| 20 May | 1193.70 | 68.5 | 4.5 (7.03%) | 35.04 | 115 | 41 | 70 |
| 19 May | 1196.90 | 64 | -39 (-37.86%) | 33.62 | 48 | 13 | 29 |
| 18 May | 1142.50 | 103 | -16 (-13.45%) | 31.1 | 8 | 2 | 16 |
| 15 May | 1119.00 | 119 | 49 (70.00%) | 35.48 | 11 | 6 | 9 |
| 14 May | 1095.00 | 70 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 1123.10 | 70 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 1140.30 | 70 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 1177.00 | 70 | 0 (0.00%) | 0 | 1 | 0 | 2 |
| 8 May | 1179.20 | 70 | 18.15 (35.00%) | 29.22 | 2 | 1 | 1 |
| 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 |
| 28 Apr | 1152.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1170.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1154.60 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1240.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1276.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1292.50 | 0 | 0 (0.00%) | 5.01 | 0 | 0 | 0 |
| 9 Apr | 1331.60 | 0 | 0 (0.00%) | 5.36 | 0 | 0 | 0 |
| 8 Apr | 1346.20 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 1339.40 | 0 | 0 (0.00%) | 5.42 | 0 | 0 | 0 |
| 6 Apr | 1306.20 | 0 | 0 (0.00%) | 4.87 | 0 | 0 | 0 |
| 2 Apr | 1300.80 | 0 | 0 (0.00%) | 4.67 | 0 | 0 | 0 |
For Infosys Limited - strike price 1220 expiring on 30JUN2026
Delta for 1220 PE is -0.46
Historical price for 1220 PE is as follows
On 3 Jun INFY was trading at 1222.60. The strike last trading price was 36.1, which was 20.25 higher than the previous day. The implied volatity was 29.19, the open interest changed by 229 which increased total open position to 1952
On 2 Jun INFY was trading at 1270.80. The strike last trading price was 16.5, which was -26.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by 1213 which increased total open position to 2095
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 42.5, which was -22.45 lower than the previous day. The implied volatity was 26.83, the open interest changed by 481 which increased total open position to 883
On 29 May INFY was trading at 1160.90. The strike last trading price was 64.8, which was -12.65 lower than the previous day. The implied volatity was 18.98, the open interest changed by 204 which increased total open position to 405
On 27 May INFY was trading at 1159.90. The strike last trading price was 77.6, which was 7.15 higher than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 201
On 26 May INFY was trading at 1167.70. The strike last trading price was 70.6, which was -6.15 lower than the previous day. The implied volatity was 29.13, the open interest changed by 68 which increased total open position to 200
On 25 May INFY was trading at 1168.50. The strike last trading price was 76.75, which was 2.95 higher than the previous day. The implied volatity was 33.81, the open interest changed by 8 which increased total open position to 132
On 22 May INFY was trading at 1174.50. The strike last trading price was 73.75, which was 2.35 higher than the previous day. The implied volatity was 33.49, the open interest changed by 16 which increased total open position to 124
On 21 May INFY was trading at 1181.20. The strike last trading price was 73, which was 7.85 higher than the previous day. The implied volatity was 34.87, the open interest changed by 38 which increased total open position to 108
On 20 May INFY was trading at 1193.70. The strike last trading price was 68.5, which was 4.5 higher than the previous day. The implied volatity was 35.04, the open interest changed by 41 which increased total open position to 70
On 19 May INFY was trading at 1196.90. The strike last trading price was 64, which was -39 lower than the previous day. The implied volatity was 33.62, the open interest changed by 13 which increased total open position to 29
On 18 May INFY was trading at 1142.50. The strike last trading price was 103, which was -16 lower than the previous day. The implied volatity was 31.1, the open interest changed by 2 which increased total open position to 16
On 15 May INFY was trading at 1119.00. The strike last trading price was 119, which was 49 higher than the previous day. The implied volatity was 35.48, the open interest changed by 6 which increased total open position to 9
On 14 May INFY was trading at 1095.00. The strike last trading price was 70, 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 3
On 13 May INFY was trading at 1123.10. The strike last trading price was 70, 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 3
On 12 May INFY was trading at 1140.30. The strike last trading price was 70, 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 3
On 11 May INFY was trading at 1177.00. The strike last trading price was 70, 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 2
On 8 May INFY was trading at 1179.20. The strike last trading price was 70, which was 18.15 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 1
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
On 28 Apr INFY was trading at 1152.10. 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 27 Apr INFY was trading at 1170.30. 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 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 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 13 Apr INFY was trading at 1276.80. 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 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 5.01, 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 0, which was 0 lower than the previous day. The implied volatity was 5.36, 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 -, 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 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 5.42, 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 0, which was 0 lower than the previous day. The implied volatity was 4.87, 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 4.67, the open interest changed by 0 which decreased total open position to 0
