INFY
Infosys Limited
Historical option data for INFY
12 Mar 2026 04:10 PM IST
| INFY 30-MAR-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.08
Theta: -1.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1265.80 | 23.25 | -6.05 | 31.55 | 10,860 | 547 | 9,137 | |||||||||
| 11 Mar | 1276.30 | 29.1 | -10.2 | 31.8 | 12,993 | 1,230 | 8,594 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1295.60 | 38.5 | -10.65 | 30.34 | 14,937 | 1,540 | 7,494 | |||||||||
| 9 Mar | 1315.00 | 49.5 | 2.7 | 29.77 | 17,571 | 489 | 5,992 | |||||||||
| 6 Mar | 1308.40 | 47.3 | 0 | 27.82 | 8,341 | -562 | 5,504 | |||||||||
| 5 Mar | 1305.80 | 47.6 | -5.45 | 29.6 | 11,014 | 192 | 6,076 | |||||||||
| 4 Mar | 1307.40 | 52.8 | 8.5 | 32.36 | 17,561 | -399 | 5,890 | |||||||||
| 2 Mar | 1288.90 | 45.45 | -6.9 | 32.53 | 13,441 | -147 | 6,504 | |||||||||
| 27 Feb | 1300.10 | 50.55 | 2.95 | 30.21 | 15,329 | 202 | 6,644 | |||||||||
| 26 Feb | 1289.10 | 48 | -0.85 | 30.74 | 14,353 | -493 | 6,442 | |||||||||
| 25 Feb | 1290.10 | 48.75 | -1.65 | 31.02 | 24,500 | 987 | 6,940 | |||||||||
| 24 Feb | 1275.50 | 52.65 | -17.95 | 36.12 | 20,023 | 4,580 | 5,917 | |||||||||
| 23 Feb | 1327.50 | 70.55 | -19 | 29.5 | 2,362 | 504 | 1,331 | |||||||||
| 20 Feb | 1353.20 | 89 | -13.65 | 28.7 | 1,030 | 194 | 732 | |||||||||
| 19 Feb | 1370.50 | 102 | -3.6 | 30.28 | 492 | -5 | 560 | |||||||||
| 18 Feb | 1373.70 | 105 | -21.35 | 28.9 | 712 | 172 | 564 | |||||||||
| 17 Feb | 1391.20 | 127.35 | 16.25 | 33.69 | 1,342 | -253 | 392 | |||||||||
| 16 Feb | 1365.60 | 113.85 | 1.6 | 34.79 | 739 | 118 | 642 | |||||||||
| 13 Feb | 1369.10 | 112.3 | -14.85 | 32.64 | 2,291 | 474 | 538 | |||||||||
| 12 Feb | 1386.00 | 127.15 | -269.85 | 34.44 | 65 | 62 | 62 | |||||||||
| 11 Feb | 1471.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1497.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1497.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1507.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 CE is 0.39
Historical price for 1300 CE is as follows
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 23.25, which was -6.05 lower than the previous day. The implied volatity was 31.55, the open interest changed by 547 which increased total open position to 9137
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 29.1, which was -10.2 lower than the previous day. The implied volatity was 31.8, the open interest changed by 1230 which increased total open position to 8594
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 38.5, which was -10.65 lower than the previous day. The implied volatity was 30.34, the open interest changed by 1540 which increased total open position to 7494
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 49.5, which was 2.7 higher than the previous day. The implied volatity was 29.77, the open interest changed by 489 which increased total open position to 5992
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 47.3, which was 0 lower than the previous day. The implied volatity was 27.82, the open interest changed by -562 which decreased total open position to 5504
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 47.6, which was -5.45 lower than the previous day. The implied volatity was 29.6, the open interest changed by 192 which increased total open position to 6076
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 52.8, which was 8.5 higher than the previous day. The implied volatity was 32.36, the open interest changed by -399 which decreased total open position to 5890
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 45.45, which was -6.9 lower than the previous day. The implied volatity was 32.53, the open interest changed by -147 which decreased total open position to 6504
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 50.55, which was 2.95 higher than the previous day. The implied volatity was 30.21, the open interest changed by 202 which increased total open position to 6644
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 48, which was -0.85 lower than the previous day. The implied volatity was 30.74, the open interest changed by -493 which decreased total open position to 6442
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 48.75, which was -1.65 lower than the previous day. The implied volatity was 31.02, the open interest changed by 987 which increased total open position to 6940
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 52.65, which was -17.95 lower than the previous day. The implied volatity was 36.12, the open interest changed by 4580 which increased total open position to 5917
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 70.55, which was -19 lower than the previous day. The implied volatity was 29.5, the open interest changed by 504 which increased total open position to 1331
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 89, which was -13.65 lower than the previous day. The implied volatity was 28.7, the open interest changed by 194 which increased total open position to 732
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 102, which was -3.6 lower than the previous day. The implied volatity was 30.28, the open interest changed by -5 which decreased total open position to 560
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 105, which was -21.35 lower than the previous day. The implied volatity was 28.9, the open interest changed by 172 which increased total open position to 564
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 127.35, which was 16.25 higher than the previous day. The implied volatity was 33.69, the open interest changed by -253 which decreased total open position to 392
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 113.85, which was 1.6 higher than the previous day. The implied volatity was 34.79, the open interest changed by 118 which increased total open position to 642
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 112.3, which was -14.85 lower than the previous day. The implied volatity was 32.64, the open interest changed by 474 which increased total open position to 538
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 127.15, which was -269.85 lower than the previous day. The implied volatity was 34.44, the open interest changed by 62 which increased total open position to 62
On 11 Feb INFY was trading at 1471.90. 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 10 Feb INFY was trading at 1497.80. 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 9 Feb INFY was trading at 1497.20. 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 6 Feb INFY was trading at 1507.10. 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
| INFY 30MAR2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.08
Theta: -0.77
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1265.80 | 52.7 | 1.2 | 32.84 | 2,396 | -169 | 3,662 |
| 11 Mar | 1276.30 | 52.95 | 14.8 | 37.36 | 4,949 | -580 | 3,929 |
| 10 Mar | 1295.60 | 36.75 | 4.1 | 31.91 | 9,039 | 165 | 4,701 |
| 9 Mar | 1315.00 | 33 | -2.5 | 35.05 | 9,256 | 330 | 4,536 |
| 6 Mar | 1308.40 | 34.4 | -4.45 | 32.5 | 7,038 | -97 | 4,206 |
| 5 Mar | 1305.80 | 38 | -3.8 | 33.01 | 9,880 | -403 | 4,300 |
| 4 Mar | 1307.40 | 41.8 | -9.75 | 35.52 | 15,245 | -92 | 4,706 |
| 2 Mar | 1288.90 | 51.65 | 6.6 | 35.65 | 7,176 | -587 | 4,837 |
| 27 Feb | 1300.10 | 47 | -5.15 | 34.44 | 15,957 | 254 | 5,429 |
| 26 Feb | 1289.10 | 52 | -6.6 | 34.91 | 12,351 | 341 | 5,294 |
| 25 Feb | 1290.10 | 58.7 | -6.45 | 38.5 | 16,670 | 1,157 | 4,949 |
| 24 Feb | 1275.50 | 64.45 | 22.95 | 38.78 | 12,412 | 1,129 | 3,758 |
| 23 Feb | 1327.50 | 42.5 | 7.6 | 37.51 | 7,057 | -84 | 2,607 |
| 20 Feb | 1353.20 | 34.85 | 5.05 | 36.85 | 4,259 | 459 | 2,698 |
| 19 Feb | 1370.50 | 31.85 | 1.45 | 37.14 | 3,022 | 139 | 2,229 |
| 18 Feb | 1373.70 | 31.5 | 1.5 | 37.53 | 3,445 | 693 | 2,083 |
| 17 Feb | 1391.20 | 30.6 | -7.35 | 39.94 | 3,078 | 137 | 1,382 |
| 16 Feb | 1365.60 | 37.25 | -0.5 | 40.04 | 1,508 | 173 | 1,237 |
| 13 Feb | 1369.10 | 38.85 | 8.75 | 39.68 | 3,781 | 821 | 1,059 |
| 12 Feb | 1386.00 | 33 | 32.3 | 38.36 | 473 | 236 | 236 |
| 11 Feb | 1471.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1497.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1497.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1507.10 | 0 | 0 | - | 0 | 0 | 0 |
For Infosys Limited - strike price 1300 expiring on 30MAR2026
Delta for 1300 PE is -0.6
Historical price for 1300 PE is as follows
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 52.7, which was 1.2 higher than the previous day. The implied volatity was 32.84, the open interest changed by -169 which decreased total open position to 3662
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 52.95, which was 14.8 higher than the previous day. The implied volatity was 37.36, the open interest changed by -580 which decreased total open position to 3929
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 36.75, which was 4.1 higher than the previous day. The implied volatity was 31.91, the open interest changed by 165 which increased total open position to 4701
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 33, which was -2.5 lower than the previous day. The implied volatity was 35.05, the open interest changed by 330 which increased total open position to 4536
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 34.4, which was -4.45 lower than the previous day. The implied volatity was 32.5, the open interest changed by -97 which decreased total open position to 4206
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 38, which was -3.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by -403 which decreased total open position to 4300
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 41.8, which was -9.75 lower than the previous day. The implied volatity was 35.52, the open interest changed by -92 which decreased total open position to 4706
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 51.65, which was 6.6 higher than the previous day. The implied volatity was 35.65, the open interest changed by -587 which decreased total open position to 4837
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 47, which was -5.15 lower than the previous day. The implied volatity was 34.44, the open interest changed by 254 which increased total open position to 5429
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 52, which was -6.6 lower than the previous day. The implied volatity was 34.91, the open interest changed by 341 which increased total open position to 5294
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 58.7, which was -6.45 lower than the previous day. The implied volatity was 38.5, the open interest changed by 1157 which increased total open position to 4949
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 64.45, which was 22.95 higher than the previous day. The implied volatity was 38.78, the open interest changed by 1129 which increased total open position to 3758
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 42.5, which was 7.6 higher than the previous day. The implied volatity was 37.51, the open interest changed by -84 which decreased total open position to 2607
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 34.85, which was 5.05 higher than the previous day. The implied volatity was 36.85, the open interest changed by 459 which increased total open position to 2698
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 31.85, which was 1.45 higher than the previous day. The implied volatity was 37.14, the open interest changed by 139 which increased total open position to 2229
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 31.5, which was 1.5 higher than the previous day. The implied volatity was 37.53, the open interest changed by 693 which increased total open position to 2083
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 30.6, which was -7.35 lower than the previous day. The implied volatity was 39.94, the open interest changed by 137 which increased total open position to 1382
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 37.25, which was -0.5 lower than the previous day. The implied volatity was 40.04, the open interest changed by 173 which increased total open position to 1237
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 38.85, which was 8.75 higher than the previous day. The implied volatity was 39.68, the open interest changed by 821 which increased total open position to 1059
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 33, which was 32.3 higher than the previous day. The implied volatity was 38.36, the open interest changed by 236 which increased total open position to 236
On 11 Feb INFY was trading at 1471.90. 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 10 Feb INFY was trading at 1497.80. 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 9 Feb INFY was trading at 1497.20. 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 6 Feb INFY was trading at 1507.10. 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
