INFY
Infosys Limited
Historical option data for INFY
02 Apr 2026 04:10 PM IST
| INFY 28-Apr-2026 (25d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 1.37
Theta: -0.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1300.80 | 45.8 | 5.1 | 30.74 | 8,832 | 432 | 4,450 | |||||||||
| 1 Apr | 1275.70 | 41.4 | 7.45 | 33.99 | 9,478 | 226 | 4,025 | |||||||||
| 30 Mar | 1250.60 | 34.55 | -7.2 | 37.09 | 4,238 | 351 | 3,767 | |||||||||
| 27 Mar | 1269.70 | 42 | -5.7 | 34.39 | 7,279 | 1,452 | 3,406 | |||||||||
| 25 Mar | 1279.10 | 48 | -1.65 | 33.36 | 5,858 | 178 | 1,933 | |||||||||
| 24 Mar | 1278.30 | 50.6 | 4.65 | 34.26 | 2,992 | 232 | 1,756 | |||||||||
| 23 Mar | 1256.80 | 45.2 | 3.75 | 38.23 | 2,284 | 22 | 1,525 | |||||||||
| 20 Mar | 1255.90 | 43 | 8.95 | 34.3 | 1,325 | -55 | 1,500 | |||||||||
| 19 Mar | 1220.80 | 34.8 | -12.45 | 36.22 | 1,224 | 241 | 1,555 | |||||||||
| 18 Mar | 1267.10 | 46.8 | 10.4 | 32.65 | 1,865 | -223 | 1,314 | |||||||||
| 17 Mar | 1232.90 | 36.25 | -8.6 | 34.22 | 1,455 | 682 | 1,537 | |||||||||
| 16 Mar | 1249.80 | 43 | -5.8 | 35.02 | 637 | 93 | 854 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1248.30 | 50.6 | -5.65 | 36.77 | 379 | 56 | 755 | |||||||||
| 12 Mar | 1265.80 | 57.75 | -7.85 | 36.26 | 995 | 231 | 699 | |||||||||
| 11 Mar | 1276.30 | 65.6 | -10.55 | 37.39 | 171 | 45 | 464 | |||||||||
| 10 Mar | 1295.60 | 76 | -9.55 | 36.56 | 296 | 109 | 411 | |||||||||
| 9 Mar | 1315.00 | 87 | 10.55 | 35.92 | 183 | 19 | 296 | |||||||||
| 6 Mar | 1308.40 | 78.1 | -4.9 | 31.54 | 339 | -266 | 277 | |||||||||
| 5 Mar | 1305.80 | 81.95 | -1.7 | 34.84 | 297 | 184 | 544 | |||||||||
| 4 Mar | 1307.40 | 83 | 10.75 | 34.72 | 414 | 300 | 362 | |||||||||
| 2 Mar | 1288.90 | 72 | -7.55 | 33.46 | 90 | 47 | 62 | |||||||||
| 27 Feb | 1300.10 | 79.8 | 5.8 | 33.26 | 20 | 0 | 14 | |||||||||
| 26 Feb | 1289.10 | 74 | 12.7 | 32.26 | 22 | 14 | 14 | |||||||||
| 25 Feb | 1290.10 | 61.3 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.54
Historical price for 1300 CE is as follows
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 45.8, which was 5.1 higher than the previous day. The implied volatity was 30.74, the open interest changed by 432 which increased total open position to 4450
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 41.4, which was 7.45 higher than the previous day. The implied volatity was 33.99, the open interest changed by 226 which increased total open position to 4025
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 34.55, which was -7.2 lower than the previous day. The implied volatity was 37.09, the open interest changed by 351 which increased total open position to 3767
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 42, which was -5.7 lower than the previous day. The implied volatity was 34.39, the open interest changed by 1452 which increased total open position to 3406
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 48, which was -1.65 lower than the previous day. The implied volatity was 33.36, the open interest changed by 178 which increased total open position to 1933
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 50.6, which was 4.65 higher than the previous day. The implied volatity was 34.26, the open interest changed by 232 which increased total open position to 1756
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 45.2, which was 3.75 higher than the previous day. The implied volatity was 38.23, the open interest changed by 22 which increased total open position to 1525
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 43, which was 8.95 higher than the previous day. The implied volatity was 34.3, the open interest changed by -55 which decreased total open position to 1500
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 34.8, which was -12.45 lower than the previous day. The implied volatity was 36.22, the open interest changed by 241 which increased total open position to 1555
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 46.8, which was 10.4 higher than the previous day. The implied volatity was 32.65, the open interest changed by -223 which decreased total open position to 1314
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 36.25, which was -8.6 lower than the previous day. The implied volatity was 34.22, the open interest changed by 682 which increased total open position to 1537
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 43, which was -5.8 lower than the previous day. The implied volatity was 35.02, the open interest changed by 93 which increased total open position to 854
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 50.6, which was -5.65 lower than the previous day. The implied volatity was 36.77, the open interest changed by 56 which increased total open position to 755
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 57.75, which was -7.85 lower than the previous day. The implied volatity was 36.26, the open interest changed by 231 which increased total open position to 699
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 65.6, which was -10.55 lower than the previous day. The implied volatity was 37.39, the open interest changed by 45 which increased total open position to 464
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 76, which was -9.55 lower than the previous day. The implied volatity was 36.56, the open interest changed by 109 which increased total open position to 411
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 87, which was 10.55 higher than the previous day. The implied volatity was 35.92, the open interest changed by 19 which increased total open position to 296
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 78.1, which was -4.9 lower than the previous day. The implied volatity was 31.54, the open interest changed by -266 which decreased total open position to 277
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 81.95, which was -1.7 lower than the previous day. The implied volatity was 34.84, the open interest changed by 184 which increased total open position to 544
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 83, which was 10.75 higher than the previous day. The implied volatity was 34.72, the open interest changed by 300 which increased total open position to 362
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 72, which was -7.55 lower than the previous day. The implied volatity was 33.46, the open interest changed by 47 which increased total open position to 62
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 79.8, which was 5.8 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 14
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 74, which was 12.7 higher than the previous day. The implied volatity was 32.26, the open interest changed by 14 which increased total open position to 14
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
| INFY 28-Apr-2026 (25d) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.37
Theta: -1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1300.80 | 58.25 | -6.35 | 44.7 | 1,628 | 192 | 1,952 |
| 1 Apr | 1275.70 | 63.9 | -25.15 | 41.64 | 2,667 | 225 | 1,780 |
| 30 Mar | 1250.60 | 88.55 | 3.55 | 45.93 | 1,162 | 278 | 1,550 |
| 27 Mar | 1269.70 | 82.9 | 8.45 | 47.62 | 1,176 | 235 | 1,273 |
| 25 Mar | 1279.10 | 75.65 | -1.1 | 45.4 | 1,217 | 252 | 1,039 |
| 24 Mar | 1278.30 | 76.9 | -16.9 | 46.09 | 538 | 207 | 792 |
| 23 Mar | 1256.80 | 95 | 5.15 | 48.23 | 113 | 17 | 585 |
| 20 Mar | 1255.90 | 88.75 | -18.4 | 43.88 | 71 | 15 | 568 |
| 19 Mar | 1220.80 | 103.5 | 26.35 | 41.96 | 142 | -9 | 552 |
| 18 Mar | 1267.10 | 79.2 | -15.1 | 40.71 | 274 | 38 | 562 |
| 17 Mar | 1232.90 | 94.3 | 6.1 | 38.51 | 73 | 16 | 524 |
| 16 Mar | 1249.80 | 91.9 | 3.9 | 40.75 | 99 | 1 | 508 |
| 13 Mar | 1248.30 | 88 | 9.05 | 39.09 | 48 | -11 | 507 |
| 12 Mar | 1265.80 | 78.95 | -1.15 | 38.32 | 103 | 34 | 518 |
| 11 Mar | 1276.30 | 80.95 | 13.75 | 41.8 | 123 | 67 | 484 |
| 10 Mar | 1295.60 | 67 | 4.9 | 39.14 | 166 | 92 | 414 |
| 9 Mar | 1315.00 | 62.85 | 0.05 | 40.99 | 148 | 32 | 320 |
| 6 Mar | 1308.40 | 62 | -5.5 | 38.58 | 75 | 6 | 288 |
| 5 Mar | 1305.80 | 69.25 | 2.35 | 40.79 | 264 | 179 | 278 |
| 4 Mar | 1307.40 | 66.3 | -7.15 | 39.19 | 110 | 48 | 98 |
| 2 Mar | 1288.90 | 73.55 | 7.1 | 38.42 | 46 | -7 | 49 |
| 27 Feb | 1300.10 | 66.25 | -7.25 | 36.43 | 63 | 18 | 56 |
| 26 Feb | 1289.10 | 73.5 | -10.05 | 38.04 | 43 | 12 | 39 |
| 25 Feb | 1290.10 | 83.6 | 12.7 | 42.39 | 37 | 27 | 27 |
For Infosys Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.46
Historical price for 1300 PE is as follows
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 58.25, which was -6.35 lower than the previous day. The implied volatity was 44.7, the open interest changed by 192 which increased total open position to 1952
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 63.9, which was -25.15 lower than the previous day. The implied volatity was 41.64, the open interest changed by 225 which increased total open position to 1780
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 88.55, which was 3.55 higher than the previous day. The implied volatity was 45.93, the open interest changed by 278 which increased total open position to 1550
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 82.9, which was 8.45 higher than the previous day. The implied volatity was 47.62, the open interest changed by 235 which increased total open position to 1273
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 75.65, which was -1.1 lower than the previous day. The implied volatity was 45.4, the open interest changed by 252 which increased total open position to 1039
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 76.9, which was -16.9 lower than the previous day. The implied volatity was 46.09, the open interest changed by 207 which increased total open position to 792
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 95, which was 5.15 higher than the previous day. The implied volatity was 48.23, the open interest changed by 17 which increased total open position to 585
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 88.75, which was -18.4 lower than the previous day. The implied volatity was 43.88, the open interest changed by 15 which increased total open position to 568
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 103.5, which was 26.35 higher than the previous day. The implied volatity was 41.96, the open interest changed by -9 which decreased total open position to 552
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 79.2, which was -15.1 lower than the previous day. The implied volatity was 40.71, the open interest changed by 38 which increased total open position to 562
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 94.3, which was 6.1 higher than the previous day. The implied volatity was 38.51, the open interest changed by 16 which increased total open position to 524
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 91.9, which was 3.9 higher than the previous day. The implied volatity was 40.75, the open interest changed by 1 which increased total open position to 508
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 88, which was 9.05 higher than the previous day. The implied volatity was 39.09, the open interest changed by -11 which decreased total open position to 507
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 78.95, which was -1.15 lower than the previous day. The implied volatity was 38.32, the open interest changed by 34 which increased total open position to 518
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 80.95, which was 13.75 higher than the previous day. The implied volatity was 41.8, the open interest changed by 67 which increased total open position to 484
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 67, which was 4.9 higher than the previous day. The implied volatity was 39.14, the open interest changed by 92 which increased total open position to 414
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 62.85, which was 0.05 higher than the previous day. The implied volatity was 40.99, the open interest changed by 32 which increased total open position to 320
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 62, which was -5.5 lower than the previous day. The implied volatity was 38.58, the open interest changed by 6 which increased total open position to 288
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 69.25, which was 2.35 higher than the previous day. The implied volatity was 40.79, the open interest changed by 179 which increased total open position to 278
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 66.3, which was -7.15 lower than the previous day. The implied volatity was 39.19, the open interest changed by 48 which increased total open position to 98
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 73.55, which was 7.1 higher than the previous day. The implied volatity was 38.42, the open interest changed by -7 which decreased total open position to 49
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 66.25, which was -7.25 lower than the previous day. The implied volatity was 36.43, the open interest changed by 18 which increased total open position to 56
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 73.5, which was -10.05 lower than the previous day. The implied volatity was 38.04, the open interest changed by 12 which increased total open position to 39
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 83.6, which was 12.7 higher than the previous day. The implied volatity was 42.39, the open interest changed by 27 which increased total open position to 27
