Historical option data for INFY
02 Jun 2026 12:34 PM IST
| INFY 30-Jun-2026 (28d) 1230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -0.51
Gamma: 0.00399
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 1274.90 | 62.35 | 38.15 (157.64%) | 22.56 | 3,977 | -141 | 5,475 | |||||||||
| 1 Jun | 1202.50 | 24.75 | 9.15 (58.65%) | 24.96 | 7,609 | 940 | 5,617 | |||||||||
| 29 May | 1160.90 | 14.5 | 3.55 (32.42%) | 27.89 | 10,347 | 4,343 | 4,676 | |||||||||
| 27 May | 1159.90 | 11 | -4 (-26.67%) | 22.68 | 619 | 21 | 334 | |||||||||
| 26 May | 1167.70 | 14.75 | -0.55 (-3.59%) | 24.63 | 761 | 73 | 313 | |||||||||
| 25 May | 1168.50 | 16 | -3.3 (-17.10%) | 24.8 | 149 | 48 | 238 | |||||||||
| 22 May | 1174.50 | 19.15 | -3.15 (-14.13%) | 24.53 | 143 | 31 | 189 | |||||||||
| 21 May | 1181.20 | 21.8 | -6.2 (-22.14%) | 24.94 | 148 | 66 | 158 | |||||||||
| 20 May | 1193.70 | 27.6 | -2.4 (-8.00%) | 25.82 | 57 | -7 | 92 | |||||||||
| 19 May | 1196.90 | 29.95 | 13.95 (87.19%) | 25.44 | 98 | 23 | 99 | |||||||||
| 18 May | 1142.50 | 17.5 | 6.5 (59.09%) | 28.26 | 27 | 8 | 77 | |||||||||
| 15 May | 1119.00 | 11.05 | 1.85 (20.11%) | 26.98 | 34 | 6 | 67 | |||||||||
| 14 May | 1095.00 | 9.6 | -26.7 (-73.55%) | 29.39 | 69 | 60 | 60 | |||||||||
| 13 May | 1123.10 | 0 | -36.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1140.30 | 0 | -36.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1177.00 | 0 | -36.3 (-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 1230 expiring on 30JUN2026
Delta for 1230 CE is 0.75
Historical price for 1230 CE is as follows
On 2 Jun INFY was trading at 1274.90. The strike last trading price was 62.35, which was 38.15 higher than the previous day. The implied volatity was 22.56, the open interest changed by -141 which decreased total open position to 5475
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 24.75, which was 9.15 higher than the previous day. The implied volatity was 24.96, the open interest changed by 940 which increased total open position to 5617
On 29 May INFY was trading at 1160.90. The strike last trading price was 14.5, which was 3.55 higher than the previous day. The implied volatity was 27.89, the open interest changed by 4343 which increased total open position to 4676
On 27 May INFY was trading at 1159.90. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 22.68, the open interest changed by 21 which increased total open position to 334
On 26 May INFY was trading at 1167.70. The strike last trading price was 14.75, which was -0.55 lower than the previous day. The implied volatity was 24.63, the open interest changed by 73 which increased total open position to 313
On 25 May INFY was trading at 1168.50. The strike last trading price was 16, which was -3.3 lower than the previous day. The implied volatity was 24.8, the open interest changed by 48 which increased total open position to 238
On 22 May INFY was trading at 1174.50. The strike last trading price was 19.15, which was -3.15 lower than the previous day. The implied volatity was 24.53, the open interest changed by 31 which increased total open position to 189
On 21 May INFY was trading at 1181.20. The strike last trading price was 21.8, which was -6.2 lower than the previous day. The implied volatity was 24.94, the open interest changed by 66 which increased total open position to 158
On 20 May INFY was trading at 1193.70. The strike last trading price was 27.6, which was -2.4 lower than the previous day. The implied volatity was 25.82, the open interest changed by -7 which decreased total open position to 92
On 19 May INFY was trading at 1196.90. The strike last trading price was 29.95, which was 13.95 higher than the previous day. The implied volatity was 25.44, the open interest changed by 23 which increased total open position to 99
On 18 May INFY was trading at 1142.50. The strike last trading price was 17.5, which was 6.5 higher than the previous day. The implied volatity was 28.26, the open interest changed by 8 which increased total open position to 77
On 15 May INFY was trading at 1119.00. The strike last trading price was 11.05, which was 1.85 higher than the previous day. The implied volatity was 26.98, the open interest changed by 6 which increased total open position to 67
On 14 May INFY was trading at 1095.00. The strike last trading price was 9.6, which was -26.7 lower than the previous day. The implied volatity was 29.39, the open interest changed by 60 which increased total open position to 60
On 13 May INFY was trading at 1123.10. The strike last trading price was 0, which was -36.3 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 -36.3 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 -36.3 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 (28d) 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -0.46
Gamma: 0.00351
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 1274.90 | 18.2 | -30.4 (-62.55%) | 27.32 | 8,263 | 1,831 | 2,096 |
| 1 Jun | 1202.50 | 48.5 | -22.3 (-31.50%) | 26.71 | 578 | 80 | 265 |
| 29 May | 1160.90 | 73.1 | -12.35 (-14.45%) | 19.01 | 496 | 146 | 184 |
| 27 May | 1159.90 | 85.45 | 8.3 (10.76%) | 33.22 | 30 | 23 | 38 |
| 26 May | 1167.70 | 77.15 | -7.85 (-9.24%) | 32.92 | 18 | 2 | 16 |
| 25 May | 1168.50 | 85 | 10.8 (14.56%) | 34.89 | 10 | 7 | 13 |
| 22 May | 1174.50 | 74.2 | -3.8 (-4.87%) | 34.74 | 4 | 4 | 6 |
| 21 May | 1181.20 | 78 | 12.5 (19.08%) | 34.95 | 1 | 0 | 1 |
| 20 May | 1193.70 | 65.5 | -36.45 (-35.75%) | 29.29 | 1 | 1 | 1 |
| 19 May | 1196.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1142.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1119.00 | 0 | -101.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1095.00 | 0 | -101.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1123.10 | 0 | -101.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1140.30 | 0 | -101.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1177.00 | 0 | -101.95 (-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 1230 expiring on 30JUN2026
Delta for 1230 PE is -0.29
Historical price for 1230 PE is as follows
On 2 Jun INFY was trading at 1274.90. The strike last trading price was 18.2, which was -30.4 lower than the previous day. The implied volatity was 27.32, the open interest changed by 1831 which increased total open position to 2096
On 1 Jun INFY was trading at 1202.50. The strike last trading price was 48.5, which was -22.3 lower than the previous day. The implied volatity was 26.71, the open interest changed by 80 which increased total open position to 265
On 29 May INFY was trading at 1160.90. The strike last trading price was 73.1, which was -12.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 146 which increased total open position to 184
On 27 May INFY was trading at 1159.90. The strike last trading price was 85.45, which was 8.3 higher than the previous day. The implied volatity was 33.22, the open interest changed by 23 which increased total open position to 38
On 26 May INFY was trading at 1167.70. The strike last trading price was 77.15, which was -7.85 lower than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 16
On 25 May INFY was trading at 1168.50. The strike last trading price was 85, which was 10.8 higher than the previous day. The implied volatity was 34.89, the open interest changed by 7 which increased total open position to 13
On 22 May INFY was trading at 1174.50. The strike last trading price was 74.2, which was -3.8 lower than the previous day. The implied volatity was 34.74, the open interest changed by 4 which increased total open position to 6
On 21 May INFY was trading at 1181.20. The strike last trading price was 78, which was 12.5 higher than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 1
On 20 May INFY was trading at 1193.70. The strike last trading price was 65.5, which was -36.45 lower than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 1
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 -, 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 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 May INFY was trading at 1119.00. The strike last trading price was 0, which was -101.95 lower than the previous day. The implied volatity was -, 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 -101.95 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 -101.95 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 -101.95 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 -101.95 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
