INFY
Infosys Limited
Historical option data for INFY
20 Mar 2026 04:10 PM IST
| INFY 30-MAR-2026 1280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.77
Theta: -1.06
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 1255.90 | 11.75 | 4.55 | 24.38 | 17,517 | 509 | 7,293 | |||||||||
| 19 Mar | 1220.80 | 7.55 | -11.45 | 28.89 | 11,711 | 1,226 | 6,773 | |||||||||
| 18 Mar | 1267.10 | 18.55 | 7.7 | 24.81 | 31,180 | -47 | 5,543 | |||||||||
| 17 Mar | 1232.90 | 10.75 | -8.25 | 28.03 | 12,544 | 2,032 | 5,691 | |||||||||
| 16 Mar | 1249.80 | 18.3 | -5 | 31.35 | 8,025 | 320 | 3,664 | |||||||||
| 13 Mar | 1248.30 | 24 | -8.2 | 31.8 | 7,401 | 152 | 3,327 | |||||||||
| 12 Mar | 1265.80 | 32.6 | -6.65 | 32.34 | 7,781 | 673 | 3,173 | |||||||||
| 11 Mar | 1276.30 | 39 | -12.15 | 32.56 | 4,432 | 290 | 2,500 | |||||||||
| 10 Mar | 1295.60 | 50.35 | -12 | 31.21 | 3,802 | 261 | 2,215 | |||||||||
| 9 Mar | 1315.00 | 63.35 | 4.95 | 30.52 | 3,810 | -472 | 1,940 | |||||||||
| 6 Mar | 1308.40 | 59.8 | 0.4 | 27.87 | 3,708 | -644 | 2,412 | |||||||||
| 5 Mar | 1305.80 | 60 | -5.45 | 30.3 | 2,060 | -188 | 3,057 | |||||||||
| 4 Mar | 1307.40 | 65.2 | 9.55 | 33.15 | 2,765 | -241 | 3,255 | |||||||||
| 2 Mar | 1288.90 | 56 | -7.75 | 32.59 | 9,108 | 195 | 3,497 | |||||||||
| 27 Feb | 1300.10 | 61.9 | 3.8 | 30.49 | 4,434 | 235 | 3,302 | |||||||||
| 26 Feb | 1289.10 | 58.6 | -0.45 | 30.89 | 3,332 | -75 | 3,069 | |||||||||
| 25 Feb | 1290.10 | 59.4 | -1.65 | 31.25 | 6,714 | -727 | 3,157 | |||||||||
| 24 Feb | 1275.50 | 63.25 | -19.45 | 36.77 | 13,619 | 3,808 | 3,912 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 1327.50 | 82 | -20.3 | 28.53 | 204 | 77 | 110 | |||||||||
| 20 Feb | 1353.20 | 102.3 | -24 | 27.98 | 21 | 14 | 32 | |||||||||
| 19 Feb | 1370.50 | 126.3 | 6.35 | 37.45 | 6 | -1 | 18 | |||||||||
| 18 Feb | 1373.70 | 118.8 | -21.2 | 27.86 | 12 | 4 | 21 | |||||||||
| 17 Feb | 1391.20 | 140 | 15.15 | 31.71 | 14 | 0 | 17 | |||||||||
| 16 Feb | 1365.60 | 124.5 | -6.65 | 32.39 | 17 | 3 | 18 | |||||||||
| 13 Feb | 1369.10 | 131.15 | -232.45 | 35.84 | 39 | 13 | 13 | |||||||||
| 12 Feb | 1386.00 | 363.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1471.90 | 363.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1497.80 | 363.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1497.20 | 363.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1507.10 | 363.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1280 expiring on 30MAR2026
Delta for 1280 CE is 0.35
Historical price for 1280 CE is as follows
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 11.75, which was 4.55 higher than the previous day. The implied volatity was 24.38, the open interest changed by 509 which increased total open position to 7293
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 7.55, which was -11.45 lower than the previous day. The implied volatity was 28.89, the open interest changed by 1226 which increased total open position to 6773
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 18.55, which was 7.7 higher than the previous day. The implied volatity was 24.81, the open interest changed by -47 which decreased total open position to 5543
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 10.75, which was -8.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by 2032 which increased total open position to 5691
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 18.3, which was -5 lower than the previous day. The implied volatity was 31.35, the open interest changed by 320 which increased total open position to 3664
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 24, which was -8.2 lower than the previous day. The implied volatity was 31.8, the open interest changed by 152 which increased total open position to 3327
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 32.6, which was -6.65 lower than the previous day. The implied volatity was 32.34, the open interest changed by 673 which increased total open position to 3173
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 39, which was -12.15 lower than the previous day. The implied volatity was 32.56, the open interest changed by 290 which increased total open position to 2500
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 50.35, which was -12 lower than the previous day. The implied volatity was 31.21, the open interest changed by 261 which increased total open position to 2215
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 63.35, which was 4.95 higher than the previous day. The implied volatity was 30.52, the open interest changed by -472 which decreased total open position to 1940
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 59.8, which was 0.4 higher than the previous day. The implied volatity was 27.87, the open interest changed by -644 which decreased total open position to 2412
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 60, which was -5.45 lower than the previous day. The implied volatity was 30.3, the open interest changed by -188 which decreased total open position to 3057
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 65.2, which was 9.55 higher than the previous day. The implied volatity was 33.15, the open interest changed by -241 which decreased total open position to 3255
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 56, which was -7.75 lower than the previous day. The implied volatity was 32.59, the open interest changed by 195 which increased total open position to 3497
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 61.9, which was 3.8 higher than the previous day. The implied volatity was 30.49, the open interest changed by 235 which increased total open position to 3302
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 58.6, which was -0.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by -75 which decreased total open position to 3069
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 59.4, which was -1.65 lower than the previous day. The implied volatity was 31.25, the open interest changed by -727 which decreased total open position to 3157
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 63.25, which was -19.45 lower than the previous day. The implied volatity was 36.77, the open interest changed by 3808 which increased total open position to 3912
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 82, which was -20.3 lower than the previous day. The implied volatity was 28.53, the open interest changed by 77 which increased total open position to 110
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 102.3, which was -24 lower than the previous day. The implied volatity was 27.98, the open interest changed by 14 which increased total open position to 32
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 126.3, which was 6.35 higher than the previous day. The implied volatity was 37.45, the open interest changed by -1 which decreased total open position to 18
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 118.8, which was -21.2 lower than the previous day. The implied volatity was 27.86, the open interest changed by 4 which increased total open position to 21
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 140, which was 15.15 higher than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 17
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 124.5, which was -6.65 lower than the previous day. The implied volatity was 32.39, the open interest changed by 3 which increased total open position to 18
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 131.15, which was -232.45 lower than the previous day. The implied volatity was 35.84, the open interest changed by 13 which increased total open position to 13
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 363.6, 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 11 Feb INFY was trading at 1471.90. The strike last trading price was 363.6, 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 10 Feb INFY was trading at 1497.80. The strike last trading price was 363.6, 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 9 Feb INFY was trading at 1497.20. The strike last trading price was 363.6, 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 Feb INFY was trading at 1507.10. The strike last trading price was 363.6, 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
| INFY 30MAR2026 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.82
Theta: -1.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 1255.90 | 44.15 | -22.7 | 41.53 | 1,938 | -380 | 2,545 |
| 19 Mar | 1220.80 | 63.2 | 26.8 | 37.04 | 6,118 | 1,038 | 6,733 |
| 18 Mar | 1267.10 | 35.75 | -22.7 | 33.7 | 12,591 | 528 | 5,821 |
| 17 Mar | 1232.90 | 59.2 | 9.05 | 36.63 | 1,313 | -169 | 5,295 |
| 16 Mar | 1249.80 | 52.75 | 1.55 | 36.6 | 1,029 | -389 | 5,473 |
| 13 Mar | 1248.30 | 49.05 | 6.7 | 33.13 | 2,345 | -250 | 5,881 |
| 12 Mar | 1265.80 | 41.9 | 0.4 | 33.67 | 4,879 | -177 | 6,132 |
| 11 Mar | 1276.30 | 42.5 | 12.45 | 37.69 | 6,023 | -19 | 6,328 |
| 10 Mar | 1295.60 | 28.95 | 3.4 | 33.04 | 6,727 | -148 | 6,335 |
| 9 Mar | 1315.00 | 26.35 | -1.8 | 36.12 | 6,118 | -416 | 6,583 |
| 6 Mar | 1308.40 | 27.3 | -4.2 | 33.5 | 4,400 | -1 | 7,022 |
| 5 Mar | 1305.80 | 30.25 | -4.15 | 33.65 | 6,060 | 300 | 7,041 |
| 4 Mar | 1307.40 | 34.3 | -8.3 | 36.41 | 6,283 | 203 | 6,768 |
| 2 Mar | 1288.90 | 42.15 | 5.6 | 36.05 | 11,535 | 3,065 | 6,558 |
| 27 Feb | 1300.10 | 38.6 | -4.1 | 34.93 | 7,044 | -3 | 3,491 |
| 26 Feb | 1289.10 | 43 | -6.2 | 35.31 | 6,909 | 218 | 3,493 |
| 25 Feb | 1290.10 | 49.4 | -6.2 | 38.8 | 10,300 | -168 | 3,283 |
| 24 Feb | 1275.50 | 55 | 20.7 | 39.24 | 12,875 | 2,019 | 3,421 |
| 23 Feb | 1327.50 | 35.3 | 7 | 37.9 | 2,167 | 566 | 1,404 |
| 20 Feb | 1353.20 | 28.65 | 3.85 | 37.13 | 1,147 | 69 | 840 |
| 19 Feb | 1370.50 | 26.3 | 1.65 | 37.52 | 783 | 83 | 770 |
| 18 Feb | 1373.70 | 25.75 | 0.95 | 37.67 | 622 | 43 | 687 |
| 17 Feb | 1391.20 | 25.5 | -6.2 | 40.26 | 659 | 102 | 644 |
| 16 Feb | 1365.60 | 31.3 | -0.65 | 40.33 | 297 | 39 | 542 |
| 13 Feb | 1369.10 | 32.3 | 7.05 | 39.64 | 1,299 | -104 | 504 |
| 12 Feb | 1386.00 | 26.5 | 18.2 | 37.9 | 1,862 | 493 | 611 |
| 11 Feb | 1471.90 | 8.5 | 3.3 | 34.02 | 111 | 47 | 109 |
| 10 Feb | 1497.80 | 5.25 | 0.6 | 32.06 | 32 | 25 | 62 |
| 9 Feb | 1497.20 | 4.4 | -0.55 | 30.69 | 41 | 26 | 38 |
| 6 Feb | 1507.10 | 4.5 | 1.45 | 30.82 | 18 | 13 | 13 |
For Infosys Limited - strike price 1280 expiring on 30MAR2026
Delta for 1280 PE is -0.57
Historical price for 1280 PE is as follows
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 44.15, which was -22.7 lower than the previous day. The implied volatity was 41.53, the open interest changed by -380 which decreased total open position to 2545
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 63.2, which was 26.8 higher than the previous day. The implied volatity was 37.04, the open interest changed by 1038 which increased total open position to 6733
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 35.75, which was -22.7 lower than the previous day. The implied volatity was 33.7, the open interest changed by 528 which increased total open position to 5821
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 59.2, which was 9.05 higher than the previous day. The implied volatity was 36.63, the open interest changed by -169 which decreased total open position to 5295
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 52.75, which was 1.55 higher than the previous day. The implied volatity was 36.6, the open interest changed by -389 which decreased total open position to 5473
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 49.05, which was 6.7 higher than the previous day. The implied volatity was 33.13, the open interest changed by -250 which decreased total open position to 5881
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 41.9, which was 0.4 higher than the previous day. The implied volatity was 33.67, the open interest changed by -177 which decreased total open position to 6132
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 42.5, which was 12.45 higher than the previous day. The implied volatity was 37.69, the open interest changed by -19 which decreased total open position to 6328
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 28.95, which was 3.4 higher than the previous day. The implied volatity was 33.04, the open interest changed by -148 which decreased total open position to 6335
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 26.35, which was -1.8 lower than the previous day. The implied volatity was 36.12, the open interest changed by -416 which decreased total open position to 6583
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 27.3, which was -4.2 lower than the previous day. The implied volatity was 33.5, the open interest changed by -1 which decreased total open position to 7022
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 30.25, which was -4.15 lower than the previous day. The implied volatity was 33.65, the open interest changed by 300 which increased total open position to 7041
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 34.3, which was -8.3 lower than the previous day. The implied volatity was 36.41, the open interest changed by 203 which increased total open position to 6768
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 42.15, which was 5.6 higher than the previous day. The implied volatity was 36.05, the open interest changed by 3065 which increased total open position to 6558
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 38.6, which was -4.1 lower than the previous day. The implied volatity was 34.93, the open interest changed by -3 which decreased total open position to 3491
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 43, which was -6.2 lower than the previous day. The implied volatity was 35.31, the open interest changed by 218 which increased total open position to 3493
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 49.4, which was -6.2 lower than the previous day. The implied volatity was 38.8, the open interest changed by -168 which decreased total open position to 3283
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 55, which was 20.7 higher than the previous day. The implied volatity was 39.24, the open interest changed by 2019 which increased total open position to 3421
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 35.3, which was 7 higher than the previous day. The implied volatity was 37.9, the open interest changed by 566 which increased total open position to 1404
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 28.65, which was 3.85 higher than the previous day. The implied volatity was 37.13, the open interest changed by 69 which increased total open position to 840
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 26.3, which was 1.65 higher than the previous day. The implied volatity was 37.52, the open interest changed by 83 which increased total open position to 770
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 25.75, which was 0.95 higher than the previous day. The implied volatity was 37.67, the open interest changed by 43 which increased total open position to 687
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 25.5, which was -6.2 lower than the previous day. The implied volatity was 40.26, the open interest changed by 102 which increased total open position to 644
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 31.3, which was -0.65 lower than the previous day. The implied volatity was 40.33, the open interest changed by 39 which increased total open position to 542
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 32.3, which was 7.05 higher than the previous day. The implied volatity was 39.64, the open interest changed by -104 which decreased total open position to 504
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 26.5, which was 18.2 higher than the previous day. The implied volatity was 37.9, the open interest changed by 493 which increased total open position to 611
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 8.5, which was 3.3 higher than the previous day. The implied volatity was 34.02, the open interest changed by 47 which increased total open position to 109
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 5.25, which was 0.6 higher than the previous day. The implied volatity was 32.06, the open interest changed by 25 which increased total open position to 62
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was 30.69, the open interest changed by 26 which increased total open position to 38
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 4.5, which was 1.45 higher than the previous day. The implied volatity was 30.82, the open interest changed by 13 which increased total open position to 13
