INFY
Infosys Limited
Historical option data for INFY
10 Mar 2026 01:01 PM IST
| INFY 30-MAR-2026 1320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 1.18
Theta: -1.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1290.90 | 27.1 | -10.45 | 30.54 | 7,411 | 1,779 | 5,577 | |||||||||
| 9 Mar | 1315.00 | 37.8 | 1.8 | 28.62 | 11,214 | 519 | 3,846 | |||||||||
| 6 Mar | 1308.40 | 36.5 | -0.1 | 27.54 | 9,550 | -106 | 3,327 | |||||||||
| 5 Mar | 1305.80 | 37 | -5.25 | 29.13 | 6,814 | 295 | 3,435 | |||||||||
| 4 Mar | 1307.40 | 42 | 7 | 31.76 | 12,644 | 290 | 3,140 | |||||||||
| 2 Mar | 1288.90 | 36 | -6.5 | 32.06 | 6,423 | -514 | 2,849 | |||||||||
| 27 Feb | 1300.10 | 41.1 | 2.5 | 30.29 | 11,808 | 306 | 3,361 | |||||||||
| 26 Feb | 1289.10 | 39.2 | -0.8 | 30.9 | 10,278 | -115 | 3,053 | |||||||||
| 25 Feb | 1290.10 | 39.7 | -2 | 30.99 | 16,560 | 1,683 | 3,190 | |||||||||
| 24 Feb | 1275.50 | 43.6 | -15.75 | 35.76 | 6,770 | 681 | 1,502 | |||||||||
| 23 Feb | 1327.50 | 59.25 | -17.45 | 29.65 | 2,120 | 510 | 821 | |||||||||
| 20 Feb | 1353.20 | 76 | -13.6 | 28.75 | 401 | 113 | 310 | |||||||||
| 19 Feb | 1370.50 | 87.95 | -5.4 | 29.97 | 83 | 18 | 195 | |||||||||
| 18 Feb | 1373.70 | 93.35 | -18.4 | 30.43 | 87 | 37 | 176 | |||||||||
| 17 Feb | 1391.20 | 113 | 16.1 | 33.58 | 103 | -32 | 141 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1365.60 | 99.1 | -0.45 | 33.79 | 82 | -6 | 171 | |||||||||
| 13 Feb | 1369.10 | 99.5 | -13.3 | 32.88 | 800 | 119 | 185 | |||||||||
| 12 Feb | 1386.00 | 114.4 | -88.6 | 34.95 | 74 | 63 | 65 | |||||||||
| 11 Feb | 1471.90 | 203 | -123.35 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1497.80 | 203 | -123.35 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1497.20 | 203 | -123.35 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1507.10 | 203 | -123.35 | 18.62 | 2 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1320 expiring on 30MAR2026
Delta for 1320 CE is 0.42
Historical price for 1320 CE is as follows
On 10 Mar INFY was trading at 1290.90. The strike last trading price was 27.1, which was -10.45 lower than the previous day. The implied volatity was 30.54, the open interest changed by 1779 which increased total open position to 5577
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 37.8, which was 1.8 higher than the previous day. The implied volatity was 28.62, the open interest changed by 519 which increased total open position to 3846
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 36.5, which was -0.1 lower than the previous day. The implied volatity was 27.54, the open interest changed by -106 which decreased total open position to 3327
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 37, which was -5.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 295 which increased total open position to 3435
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 42, which was 7 higher than the previous day. The implied volatity was 31.76, the open interest changed by 290 which increased total open position to 3140
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 36, which was -6.5 lower than the previous day. The implied volatity was 32.06, the open interest changed by -514 which decreased total open position to 2849
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 41.1, which was 2.5 higher than the previous day. The implied volatity was 30.29, the open interest changed by 306 which increased total open position to 3361
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 39.2, which was -0.8 lower than the previous day. The implied volatity was 30.9, the open interest changed by -115 which decreased total open position to 3053
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 39.7, which was -2 lower than the previous day. The implied volatity was 30.99, the open interest changed by 1683 which increased total open position to 3190
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 43.6, which was -15.75 lower than the previous day. The implied volatity was 35.76, the open interest changed by 681 which increased total open position to 1502
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 59.25, which was -17.45 lower than the previous day. The implied volatity was 29.65, the open interest changed by 510 which increased total open position to 821
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 76, which was -13.6 lower than the previous day. The implied volatity was 28.75, the open interest changed by 113 which increased total open position to 310
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 87.95, which was -5.4 lower than the previous day. The implied volatity was 29.97, the open interest changed by 18 which increased total open position to 195
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 93.35, which was -18.4 lower than the previous day. The implied volatity was 30.43, the open interest changed by 37 which increased total open position to 176
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 113, which was 16.1 higher than the previous day. The implied volatity was 33.58, the open interest changed by -32 which decreased total open position to 141
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 99.1, which was -0.45 lower than the previous day. The implied volatity was 33.79, the open interest changed by -6 which decreased total open position to 171
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 99.5, which was -13.3 lower than the previous day. The implied volatity was 32.88, the open interest changed by 119 which increased total open position to 185
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 114.4, which was -88.6 lower than the previous day. The implied volatity was 34.95, the open interest changed by 63 which increased total open position to 65
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 203, which was -123.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 203, which was -123.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 203, which was -123.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 203, which was -123.35 lower than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 0
| INFY 30MAR2026 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.19
Theta: -0.8
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1290.90 | 54.05 | 13.4 | 34.32 | 1,994 | -70 | 1,500 |
| 9 Mar | 1315.00 | 41 | -3.6 | 34.01 | 2,357 | -35 | 1,566 |
| 6 Mar | 1308.40 | 43.3 | -5.15 | 32.16 | 5,153 | 202 | 1,602 |
| 5 Mar | 1305.80 | 47 | -3.65 | 32.3 | 2,597 | -326 | 1,400 |
| 4 Mar | 1307.40 | 50.75 | -11.25 | 34.79 | 5,571 | 133 | 1,720 |
| 2 Mar | 1288.90 | 61.8 | 6.85 | 35.03 | 2,130 | -68 | 1,590 |
| 27 Feb | 1300.10 | 57.25 | -5.65 | 34.4 | 6,946 | 284 | 1,653 |
| 26 Feb | 1289.10 | 62.6 | -6.7 | 34.8 | 3,827 | 143 | 1,368 |
| 25 Feb | 1290.10 | 68.55 | -7.45 | 37.88 | 4,476 | 1 | 1,224 |
| 24 Feb | 1275.50 | 75.4 | 25.55 | 38.57 | 2,889 | -466 | 1,234 |
| 23 Feb | 1327.50 | 51.25 | 9.25 | 37.49 | 4,410 | 28 | 1,671 |
| 20 Feb | 1353.20 | 42 | 5 | 36.59 | 2,031 | 578 | 1,644 |
| 19 Feb | 1370.50 | 38.35 | 1.7 | 36.83 | 793 | 1 | 1,066 |
| 18 Feb | 1373.70 | 38.2 | 2.55 | 37.45 | 552 | 47 | 1,065 |
| 17 Feb | 1391.20 | 36.2 | -8.6 | 39.48 | 664 | -23 | 1,018 |
| 16 Feb | 1365.60 | 44.35 | -0.35 | 39.98 | 219 | 29 | 1,042 |
| 13 Feb | 1369.10 | 45.35 | 10.15 | 39.24 | 1,184 | 20 | 1,019 |
| 12 Feb | 1386.00 | 37.15 | 24.1 | 36.94 | 2,063 | 443 | 1,000 |
| 11 Feb | 1471.90 | 13.7 | 5.4 | 33.55 | 762 | 486 | 556 |
| 10 Feb | 1497.80 | 9 | 0.45 | 31.66 | 82 | 19 | 69 |
| 9 Feb | 1497.20 | 8.7 | 0.8 | 31.29 | 57 | 24 | 49 |
| 6 Feb | 1507.10 | 7.6 | -0.95 | 30.23 | 43 | 23 | 24 |
For Infosys Limited - strike price 1320 expiring on 30MAR2026
Delta for 1320 PE is -0.57
Historical price for 1320 PE is as follows
On 10 Mar INFY was trading at 1290.90. The strike last trading price was 54.05, which was 13.4 higher than the previous day. The implied volatity was 34.32, the open interest changed by -70 which decreased total open position to 1500
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 41, which was -3.6 lower than the previous day. The implied volatity was 34.01, the open interest changed by -35 which decreased total open position to 1566
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 43.3, which was -5.15 lower than the previous day. The implied volatity was 32.16, the open interest changed by 202 which increased total open position to 1602
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 47, which was -3.65 lower than the previous day. The implied volatity was 32.3, the open interest changed by -326 which decreased total open position to 1400
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 50.75, which was -11.25 lower than the previous day. The implied volatity was 34.79, the open interest changed by 133 which increased total open position to 1720
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 61.8, which was 6.85 higher than the previous day. The implied volatity was 35.03, the open interest changed by -68 which decreased total open position to 1590
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 57.25, which was -5.65 lower than the previous day. The implied volatity was 34.4, the open interest changed by 284 which increased total open position to 1653
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 62.6, which was -6.7 lower than the previous day. The implied volatity was 34.8, the open interest changed by 143 which increased total open position to 1368
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 68.55, which was -7.45 lower than the previous day. The implied volatity was 37.88, the open interest changed by 1 which increased total open position to 1224
On 24 Feb INFY was trading at 1275.50. The strike last trading price was 75.4, which was 25.55 higher than the previous day. The implied volatity was 38.57, the open interest changed by -466 which decreased total open position to 1234
On 23 Feb INFY was trading at 1327.50. The strike last trading price was 51.25, which was 9.25 higher than the previous day. The implied volatity was 37.49, the open interest changed by 28 which increased total open position to 1671
On 20 Feb INFY was trading at 1353.20. The strike last trading price was 42, which was 5 higher than the previous day. The implied volatity was 36.59, the open interest changed by 578 which increased total open position to 1644
On 19 Feb INFY was trading at 1370.50. The strike last trading price was 38.35, which was 1.7 higher than the previous day. The implied volatity was 36.83, the open interest changed by 1 which increased total open position to 1066
On 18 Feb INFY was trading at 1373.70. The strike last trading price was 38.2, which was 2.55 higher than the previous day. The implied volatity was 37.45, the open interest changed by 47 which increased total open position to 1065
On 17 Feb INFY was trading at 1391.20. The strike last trading price was 36.2, which was -8.6 lower than the previous day. The implied volatity was 39.48, the open interest changed by -23 which decreased total open position to 1018
On 16 Feb INFY was trading at 1365.60. The strike last trading price was 44.35, which was -0.35 lower than the previous day. The implied volatity was 39.98, the open interest changed by 29 which increased total open position to 1042
On 13 Feb INFY was trading at 1369.10. The strike last trading price was 45.35, which was 10.15 higher than the previous day. The implied volatity was 39.24, the open interest changed by 20 which increased total open position to 1019
On 12 Feb INFY was trading at 1386.00. The strike last trading price was 37.15, which was 24.1 higher than the previous day. The implied volatity was 36.94, the open interest changed by 443 which increased total open position to 1000
On 11 Feb INFY was trading at 1471.90. The strike last trading price was 13.7, which was 5.4 higher than the previous day. The implied volatity was 33.55, the open interest changed by 486 which increased total open position to 556
On 10 Feb INFY was trading at 1497.80. The strike last trading price was 9, which was 0.45 higher than the previous day. The implied volatity was 31.66, the open interest changed by 19 which increased total open position to 69
On 9 Feb INFY was trading at 1497.20. The strike last trading price was 8.7, which was 0.8 higher than the previous day. The implied volatity was 31.29, the open interest changed by 24 which increased total open position to 49
On 6 Feb INFY was trading at 1507.10. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was 30.23, the open interest changed by 23 which increased total open position to 24
