INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.16
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.15 | -0.9 | 68.76 | 1,025 | -284 | 471 | |||||||||
| 23 Apr | 1240.60 | 0.95 | -0.25 | 60.2 | 885 | 80 | 708 | |||||||||
| 22 Apr | 1268.60 | 1.25 | -1.4 | 47.52 | 1,365 | -81 | 630 | |||||||||
| 21 Apr | 1313.20 | 2.75 | -0.2999999999999998 | 38.45 | 697 | 6 | 726 | |||||||||
| 20 Apr | 1312.60 | 2.85 | -1.4499999999999997 | 37.52 | 624 | -49 | 719 | |||||||||
| 17 Apr | 1318.70 | 4.2 | -0.8499999999999996 | 32.95 | 827 | 15 | 750 | |||||||||
| 16 Apr | 1319.20 | 5.05 | 0.14999999999999947 | 34.17 | 1,629 | 74 | 733 | |||||||||
| 15 Apr | 1305.30 | 5 | 0.7000000000000002 | 35.47 | 1,032 | -52 | 626 | |||||||||
| 13 Apr | 1276.80 | 4.15 | -2.55 | 37.56 | 618 | -147 | 677 | |||||||||
| 10 Apr | 1292.50 | 6.3 | -7.3999999999999995 | 35.05 | 1,954 | 45 | 816 | |||||||||
| 9 Apr | 1331.60 | 13.95 | -1.75 | 34.32 | 1,365 | 74 | 765 | |||||||||
| 8 Apr | 1346.20 | 15.15 | 0.4 | 30.92 | 2,142 | 40 | 690 | |||||||||
| 7 Apr | 1339.40 | 14.75 | 4.65 | 31.2 | 1,976 | -40 | 653 | |||||||||
| 6 Apr | 1306.20 | 10.2 | 1.6 | 33.13 | 1,188 | 19 | 693 | |||||||||
| 2 Apr | 1300.80 | 8.4 | -0.1 | 30.01 | 1,332 | 230 | 673 | |||||||||
| 1 Apr | 1275.70 | 8.7 | 0.75 | 33.19 | 1,013 | 70 | 445 | |||||||||
| 30 Mar | 1250.60 | 7.95 | -3.2 | 36.46 | 615 | -56 | 376 | |||||||||
| 27 Mar | 1269.70 | 11.15 | -2.3 | 34.87 | 547 | 133 | 430 | |||||||||
| 25 Mar | 1279.10 | 13.7 | -1.15 | 34.25 | 211 | 66 | 300 | |||||||||
| 24 Mar | 1278.30 | 15.25 | 0.2 | 34.84 | 208 | 60 | 230 | |||||||||
| 23 Mar | 1256.80 | 14.8 | 2.2 | 38.7 | 86 | 11 | 165 | |||||||||
| 20 Mar | 1255.90 | 13.15 | 2.5 | 35 | 100 | -13 | 154 | |||||||||
| 19 Mar | 1220.80 | 10.6 | -3.7 | 36.78 | 129 | 46 | 162 | |||||||||
| 18 Mar | 1267.10 | 14.3 | 2.5 | 33.29 | 103 | 29 | 113 | |||||||||
| 17 Mar | 1232.90 | 11.8 | -1.8 | 36.11 | 66 | 46 | 80 | |||||||||
| 16 Mar | 1249.80 | 13.5 | -9.55 | 35.1 | 43 | 33 | 33 | |||||||||
| 13 Mar | 1248.30 | 23.05 | 0 | 8.4 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1265.80 | 23.05 | 0 | 7.56 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1276.30 | 23.05 | 0 | 6.95 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1295.60 | 23.05 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1315.00 | 23.05 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1308.40 | 23.05 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 1305.80 | 23.05 | 0 | 4.96 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1307.40 | 23.05 | 0 | 4.85 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1288.90 | 23.05 | 0 | 5.65 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1300.10 | 23.05 | 0 | 4.94 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1289.10 | 23.05 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1290.10 | 23.05 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.01
Historical price for 1420 CE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 0.15, which was -0.9 lower than the previous day. The implied volatity was 68.76, the open interest changed by -284 which decreased total open position to 471
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 60.2, the open interest changed by 80 which increased total open position to 708
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 1.25, which was -1.4 lower than the previous day. The implied volatity was 47.52, the open interest changed by -81 which decreased total open position to 630
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 2.75, which was -0.2999999999999998 lower than the previous day. The implied volatity was 38.45, the open interest changed by 6 which increased total open position to 726
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 2.85, which was -1.4499999999999997 lower than the previous day. The implied volatity was 37.52, the open interest changed by -49 which decreased total open position to 719
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 4.2, which was -0.8499999999999996 lower than the previous day. The implied volatity was 32.95, the open interest changed by 15 which increased total open position to 750
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 5.05, which was 0.14999999999999947 higher than the previous day. The implied volatity was 34.17, the open interest changed by 74 which increased total open position to 733
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 5, which was 0.7000000000000002 higher than the previous day. The implied volatity was 35.47, the open interest changed by -52 which decreased total open position to 626
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 4.15, which was -2.55 lower than the previous day. The implied volatity was 37.56, the open interest changed by -147 which decreased total open position to 677
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 6.3, which was -7.3999999999999995 lower than the previous day. The implied volatity was 35.05, the open interest changed by 45 which increased total open position to 816
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 13.95, which was -1.75 lower than the previous day. The implied volatity was 34.32, the open interest changed by 74 which increased total open position to 765
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 15.15, which was 0.4 higher than the previous day. The implied volatity was 30.92, the open interest changed by 40 which increased total open position to 690
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 14.75, which was 4.65 higher than the previous day. The implied volatity was 31.2, the open interest changed by -40 which decreased total open position to 653
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 10.2, which was 1.6 higher than the previous day. The implied volatity was 33.13, the open interest changed by 19 which increased total open position to 693
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 8.4, which was -0.1 lower than the previous day. The implied volatity was 30.01, the open interest changed by 230 which increased total open position to 673
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 8.7, which was 0.75 higher than the previous day. The implied volatity was 33.19, the open interest changed by 70 which increased total open position to 445
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 7.95, which was -3.2 lower than the previous day. The implied volatity was 36.46, the open interest changed by -56 which decreased total open position to 376
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 11.15, which was -2.3 lower than the previous day. The implied volatity was 34.87, the open interest changed by 133 which increased total open position to 430
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 13.7, which was -1.15 lower than the previous day. The implied volatity was 34.25, the open interest changed by 66 which increased total open position to 300
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 15.25, which was 0.2 higher than the previous day. The implied volatity was 34.84, the open interest changed by 60 which increased total open position to 230
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 14.8, which was 2.2 higher than the previous day. The implied volatity was 38.7, the open interest changed by 11 which increased total open position to 165
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 13.15, which was 2.5 higher than the previous day. The implied volatity was 35, the open interest changed by -13 which decreased total open position to 154
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 10.6, which was -3.7 lower than the previous day. The implied volatity was 36.78, the open interest changed by 46 which increased total open position to 162
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 14.3, which was 2.5 higher than the previous day. The implied volatity was 33.29, the open interest changed by 29 which increased total open position to 113
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 11.8, which was -1.8 lower than the previous day. The implied volatity was 36.11, the open interest changed by 46 which increased total open position to 80
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 13.5, which was -9.55 lower than the previous day. The implied volatity was 35.1, the open interest changed by 33 which increased total open position to 33
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INFY was trading at 1289.10. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INFY was trading at 1290.10. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
| INFY 28-Apr-2026 (4d) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.15
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 238.5 | 48.75 | 64.84 | 39 | -1 | 89 |
| 23 Apr | 1240.60 | 191.45 | 33.44999999999999 | 94.74 | 35 | -27 | 91 |
| 22 Apr | 1268.60 | 158 | 51.2 | 59.19 | 17 | -10 | 119 |
| 21 Apr | 1313.20 | 106.55 | -6.25 | 40.62 | 68 | -4 | 138 |
| 20 Apr | 1312.60 | 113.05 | 4.049999999999997 | 46.71 | 4 | 0 | 141 |
| 17 Apr | 1318.70 | 109 | 3.1500000000000057 | 33.65 | 3 | 2 | 141 |
| 16 Apr | 1319.20 | 107 | -12.950000000000003 | 37.01 | 7 | -4 | 139 |
| 15 Apr | 1305.30 | 119.95 | -38.05 | 41.99 | 11 | 1 | 144 |
| 13 Apr | 1276.80 | 158 | 27.5 | 49.6 | 1 | 0 | 143 |
| 10 Apr | 1292.50 | 130.5 | 28.950000000000003 | 39.93 | 1 | 0 | 142 |
| 9 Apr | 1331.60 | 101.4 | 9.7 | 40.76 | 4 | 1 | 140 |
| 8 Apr | 1346.20 | 91.7 | -7.3 | 40.94 | 37 | 5 | 137 |
| 7 Apr | 1339.40 | 99 | -61.2 | 42.47 | 2 | 1 | 133 |
| 6 Apr | 1306.20 | 160.2 | 23.5 | - | 0 | 0 | 132 |
| 2 Apr | 1300.80 | 160.2 | 23.5 | 64.94 | 3 | -1 | 131 |
| 1 Apr | 1275.70 | 136.7 | -42.3 | 29.87 | 9 | 7 | 131 |
| 30 Mar | 1250.60 | 179 | 8.2 | 47.94 | 10 | 2 | 123 |
| 27 Mar | 1269.70 | 170.8 | 19.8 | 52.32 | 99 | 58 | 120 |
| 25 Mar | 1279.10 | 151 | -11 | 42.06 | 11 | 10 | 61 |
| 24 Mar | 1278.30 | 162 | -20.95 | 50.76 | 32 | 31 | 50 |
| 23 Mar | 1256.80 | 184.1 | 34.1 | 52.33 | 14 | 11 | 16 |
| 20 Mar | 1255.90 | 150 | -39 | - | 0 | 0 | 5 |
| 19 Mar | 1220.80 | 150 | -39 | - | 3 | 0 | 5 |
| 18 Mar | 1267.10 | 150 | -39 | 31.76 | 3 | 0 | 2 |
| 17 Mar | 1232.90 | 189 | 22 | 42.51 | 2 | 0 | 0 |
| 16 Mar | 1249.80 | 167 | 9.15 | - | 2 | -2 | 0 |
| 13 Mar | 1248.30 | 167 | 9.15 | 35.25 | 2 | 0 | 0 |
| 12 Mar | 1265.80 | 157.85 | 6.55 | - | 0 | 0 | 0 |
| 11 Mar | 1276.30 | 157.85 | 6.55 | - | 0 | 0 | 2 |
| 10 Mar | 1295.60 | 157.85 | 6.55 | - | 0 | 0 | 2 |
| 9 Mar | 1315.00 | 157.85 | 6.55 | - | 0 | 0 | 2 |
| 6 Mar | 1308.40 | 157.85 | 6.55 | - | 0 | 0 | 2 |
| 5 Mar | 1305.80 | 157.85 | 6.55 | - | 0 | 0 | 0 |
| 4 Mar | 1307.40 | 157.85 | 6.55 | - | 0 | 0 | 2 |
| 2 Mar | 1288.90 | 157.85 | 6.55 | 43.94 | 2 | 0 | 0 |
| 27 Feb | 1300.10 | 151.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1289.10 | 151.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1290.10 | 151.3 | 0 | 0 | 0 | 0 | 0 |
For Infosys Limited - strike price 1420 expiring on 28APR2026
Delta for 1420 PE is -0.99
Historical price for 1420 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 238.5, which was 48.75 higher than the previous day. The implied volatity was 64.84, the open interest changed by -1 which decreased total open position to 89
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 191.45, which was 33.44999999999999 higher than the previous day. The implied volatity was 94.74, the open interest changed by -27 which decreased total open position to 91
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 158, which was 51.2 higher than the previous day. The implied volatity was 59.19, the open interest changed by -10 which decreased total open position to 119
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 106.55, which was -6.25 lower than the previous day. The implied volatity was 40.62, the open interest changed by -4 which decreased total open position to 138
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 113.05, which was 4.049999999999997 higher than the previous day. The implied volatity was 46.71, the open interest changed by 0 which decreased total open position to 141
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 109, which was 3.1500000000000057 higher than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 141
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 107, which was -12.950000000000003 lower than the previous day. The implied volatity was 37.01, the open interest changed by -4 which decreased total open position to 139
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 119.95, which was -38.05 lower than the previous day. The implied volatity was 41.99, the open interest changed by 1 which increased total open position to 144
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 158, which was 27.5 higher than the previous day. The implied volatity was 49.6, the open interest changed by 0 which decreased total open position to 143
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 130.5, which was 28.950000000000003 higher than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 142
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 101.4, which was 9.7 higher than the previous day. The implied volatity was 40.76, the open interest changed by 1 which increased total open position to 140
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 91.7, which was -7.3 lower than the previous day. The implied volatity was 40.94, the open interest changed by 5 which increased total open position to 137
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 99, which was -61.2 lower than the previous day. The implied volatity was 42.47, the open interest changed by 1 which increased total open position to 133
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 160.2, which was 23.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 160.2, which was 23.5 higher than the previous day. The implied volatity was 64.94, the open interest changed by -1 which decreased total open position to 131
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 136.7, which was -42.3 lower than the previous day. The implied volatity was 29.87, the open interest changed by 7 which increased total open position to 131
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 179, which was 8.2 higher than the previous day. The implied volatity was 47.94, the open interest changed by 2 which increased total open position to 123
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 170.8, which was 19.8 higher than the previous day. The implied volatity was 52.32, the open interest changed by 58 which increased total open position to 120
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 151, which was -11 lower than the previous day. The implied volatity was 42.06, the open interest changed by 10 which increased total open position to 61
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 162, which was -20.95 lower than the previous day. The implied volatity was 50.76, the open interest changed by 31 which increased total open position to 50
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 184.1, which was 34.1 higher than the previous day. The implied volatity was 52.33, the open interest changed by 11 which increased total open position to 16
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 150, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 150, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 150, which was -39 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 189, which was 22 higher than the previous day. The implied volatity was 42.51, the open interest changed by 0 which decreased total open position to 0
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 167, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 167, which was 9.15 higher than the previous day. The implied volatity was 35.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INFY was trading at 1276.30. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar INFY was trading at 1295.60. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar INFY was trading at 1315.00. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar INFY was trading at 1308.40. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar INFY was trading at 1305.80. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INFY was trading at 1307.40. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar INFY was trading at 1288.90. The strike last trading price was 157.85, which was 6.55 higher than the previous day. The implied volatity was 43.94, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INFY was trading at 1300.10. The strike last trading price was 151.3, 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 26 Feb INFY was trading at 1289.10. The strike last trading price was 151.3, 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 25 Feb INFY was trading at 1290.10. The strike last trading price was 151.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
