INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.1 | -0.35 | 74.35 | 458 | -214 | 533 | |||||||||
| 23 Apr | 1240.60 | 0.35 | -0.35 | 60.61 | 501 | 16 | 663 | |||||||||
| 22 Apr | 1268.60 | 0.7 | -0.5 | 51.79 | 1,061 | -122 | 647 | |||||||||
| 21 Apr | 1313.20 | 1.25 | -0.19999999999999996 | 41.2 | 659 | -76 | 773 | |||||||||
| 20 Apr | 1312.60 | 1.25 | -0.7 | 39.8 | 402 | -118 | 849 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1318.70 | 1.95 | -0.34999999999999987 | 34.98 | 195 | -13 | 969 | |||||||||
| 16 Apr | 1319.20 | 2.25 | -0.10000000000000009 | 35.28 | 571 | 5 | 982 | |||||||||
| 15 Apr | 1305.30 | 2.55 | 0.5 | 37.19 | 500 | 86 | 982 | |||||||||
| 13 Apr | 1276.80 | 1.95 | -1.55 | 37.89 | 510 | 41 | 895 | |||||||||
| 10 Apr | 1292.50 | 3.4 | -4.15 | 36.13 | 904 | -32 | 855 | |||||||||
| 9 Apr | 1331.60 | 7.65 | -0.85 | 34.8 | 723 | 36 | 888 | |||||||||
| 8 Apr | 1346.20 | 8.2 | 0.35 | 31.4 | 1,807 | 216 | 852 | |||||||||
| 7 Apr | 1339.40 | 8.1 | 2.7 | 31.85 | 879 | 54 | 637 | |||||||||
| 6 Apr | 1306.20 | 5.45 | 0.8 | 33.48 | 679 | 2 | 582 | |||||||||
| 2 Apr | 1300.80 | 4.6 | -0.35 | 30.77 | 530 | 6 | 575 | |||||||||
| 1 Apr | 1275.70 | 4.9 | 0 | 33.61 | 729 | 197 | 568 | |||||||||
| 30 Mar | 1250.60 | 4.85 | -2 | 37.08 | 851 | 18 | 370 | |||||||||
| 27 Mar | 1269.70 | 6.9 | -1.75 | 35.33 | 376 | 33 | 351 | |||||||||
| 25 Mar | 1279.10 | 8.85 | -0.85 | 34.91 | 283 | 45 | 313 | |||||||||
| 24 Mar | 1278.30 | 9.9 | -0.75 | 35.33 | 227 | 67 | 266 | |||||||||
| 23 Mar | 1256.80 | 10.3 | 1.9 | 39.51 | 173 | 78 | 199 | |||||||||
| 20 Mar | 1255.90 | 8.6 | 1.25 | 35.42 | 62 | 20 | 118 | |||||||||
| 19 Mar | 1220.80 | 7.4 | -2.35 | 37.75 | 82 | -18 | 98 | |||||||||
| 18 Mar | 1267.10 | 9.5 | 1.65 | 33.89 | 113 | 28 | 116 | |||||||||
| 17 Mar | 1232.90 | 7.6 | -1.2 | 35.89 | 3 | 0 | 88 | |||||||||
| 16 Mar | 1249.80 | 8.8 | -1.2 | 35.26 | 109 | 67 | 80 | |||||||||
| 13 Mar | 1248.30 | 10 | -5.9 | 34.55 | 15 | 13 | 13 | |||||||||
| 12 Mar | 1265.80 | 15.9 | 0 | 9.35 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1276.30 | 15.9 | 0 | 8.76 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1295.60 | 15.9 | 0 | 7.65 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1315.00 | 15.9 | 0 | 6.62 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1308.40 | 15.9 | 0 | 6.59 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1305.80 | 15.9 | 0 | 6.79 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1307.40 | 15.9 | 0 | 6.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1288.90 | 15.9 | 0 | 7.39 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1300.10 | 15.9 | 0 | 6.69 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1289.10 | 15.9 | 0 | 6.97 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1290.10 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1460 expiring on 28APR2026
Delta for 1460 CE is 0
Historical price for 1460 CE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was 74.35, the open interest changed by -214 which decreased total open position to 533
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 60.61, the open interest changed by 16 which increased total open position to 663
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.7, which was -0.5 lower than the previous day. The implied volatity was 51.79, the open interest changed by -122 which decreased total open position to 647
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 1.25, which was -0.19999999999999996 lower than the previous day. The implied volatity was 41.2, the open interest changed by -76 which decreased total open position to 773
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 39.8, the open interest changed by -118 which decreased total open position to 849
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 1.95, which was -0.34999999999999987 lower than the previous day. The implied volatity was 34.98, the open interest changed by -13 which decreased total open position to 969
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 2.25, which was -0.10000000000000009 lower than the previous day. The implied volatity was 35.28, the open interest changed by 5 which increased total open position to 982
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 2.55, which was 0.5 higher than the previous day. The implied volatity was 37.19, the open interest changed by 86 which increased total open position to 982
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was 37.89, the open interest changed by 41 which increased total open position to 895
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 3.4, which was -4.15 lower than the previous day. The implied volatity was 36.13, the open interest changed by -32 which decreased total open position to 855
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 7.65, which was -0.85 lower than the previous day. The implied volatity was 34.8, the open interest changed by 36 which increased total open position to 888
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 31.4, the open interest changed by 216 which increased total open position to 852
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 8.1, which was 2.7 higher than the previous day. The implied volatity was 31.85, the open interest changed by 54 which increased total open position to 637
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 5.45, which was 0.8 higher than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 582
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 4.6, which was -0.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 6 which increased total open position to 575
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 33.61, the open interest changed by 197 which increased total open position to 568
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 4.85, which was -2 lower than the previous day. The implied volatity was 37.08, the open interest changed by 18 which increased total open position to 370
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 6.9, which was -1.75 lower than the previous day. The implied volatity was 35.33, the open interest changed by 33 which increased total open position to 351
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 8.85, which was -0.85 lower than the previous day. The implied volatity was 34.91, the open interest changed by 45 which increased total open position to 313
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 35.33, the open interest changed by 67 which increased total open position to 266
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 10.3, which was 1.9 higher than the previous day. The implied volatity was 39.51, the open interest changed by 78 which increased total open position to 199
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 8.6, which was 1.25 higher than the previous day. The implied volatity was 35.42, the open interest changed by 20 which increased total open position to 118
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 7.4, which was -2.35 lower than the previous day. The implied volatity was 37.75, the open interest changed by -18 which decreased total open position to 98
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 9.5, which was 1.65 higher than the previous day. The implied volatity was 33.89, the open interest changed by 28 which increased total open position to 116
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 7.6, which was -1.2 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 88
On 16 Mar INFY was trading at 1249.80. The strike last trading price was 8.8, which was -1.2 lower than the previous day. The implied volatity was 35.26, the open interest changed by 67 which increased total open position to 80
On 13 Mar INFY was trading at 1248.30. The strike last trading price was 10, which was -5.9 lower than the previous day. The implied volatity was 34.55, the open interest changed by 13 which increased total open position to 13
On 12 Mar INFY was trading at 1265.80. The strike last trading price was 15.9, which was 0 lower than the previous day. The implied volatity was 9.35, 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 15.9, which was 0 lower than the previous day. The implied volatity was 8.76, 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 15.9, which was 0 lower than the previous day. The implied volatity was 7.65, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.62, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.59, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.79, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.66, 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 15.9, which was 0 lower than the previous day. The implied volatity was 7.39, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.69, 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 15.9, which was 0 lower than the previous day. The implied volatity was 6.97, 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 0, 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
| INFY 28-Apr-2026 (4d) 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.11
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 269 | 54 | 67.26 | 14 | 1 | 224 |
| 23 Apr | 1240.60 | 215 | 15.150000000000006 | 68.18 | 20 | 1 | 223 |
| 22 Apr | 1268.60 | 199.85 | 50.849999999999994 | 52.07 | 21 | 0 | 222 |
| 21 Apr | 1313.20 | 149 | -0.9000000000000057 | 55.3 | 11 | -1 | 222 |
| 20 Apr | 1312.60 | 149.9 | 8.599999999999994 | 48.71 | 5 | -2 | 222 |
| 17 Apr | 1318.70 | 141.3 | 10.300000000000011 | 35.85 | 109 | 11 | 223 |
| 16 Apr | 1319.20 | 131 | -20.94999999999999 | 34.85 | 2 | -1 | 212 |
| 15 Apr | 1305.30 | 151.95 | -18.05000000000001 | 44.79 | 4 | -3 | 212 |
| 13 Apr | 1276.80 | 170 | 170 | 40.71 | 0 | 0 | 215 |
| 10 Apr | 1292.50 | 170 | 34.80000000000001 | 40.71 | 4 | 0 | 215 |
| 9 Apr | 1331.60 | 135.2 | 3.7 | 43.27 | 4 | 0 | 215 |
| 8 Apr | 1346.20 | 131.5 | -1.15 | 50.6 | 7 | -1 | 215 |
| 7 Apr | 1339.40 | 130 | -29 | 43.35 | 15 | -13 | 217 |
| 6 Apr | 1306.20 | 159 | -15.2 | 45.91 | 1 | 0 | 231 |
| 2 Apr | 1300.80 | 177.35 | -12.05 | 54.16 | 23 | 1 | 236 |
| 1 Apr | 1275.70 | 186.55 | -31.4 | 48.3 | 185 | 34 | 234 |
| 30 Mar | 1250.60 | 217.9 | 10.9 | 53.53 | 52 | 41 | 201 |
| 27 Mar | 1269.70 | 207 | 14.5 | 56.25 | 14 | 12 | 159 |
| 25 Mar | 1279.10 | 192.5 | 7.5 | 50.08 | 40 | 30 | 137 |
| 24 Mar | 1278.30 | 185 | -33 | 44.16 | 15 | 12 | 104 |
| 23 Mar | 1256.80 | 218 | 23.15 | 53.99 | 32 | 28 | 91 |
| 20 Mar | 1255.90 | 194.85 | 11.15 | - | 0 | 0 | 63 |
| 19 Mar | 1220.80 | 194.85 | 11.15 | - | 63 | 0 | 63 |
| 18 Mar | 1267.10 | 194.85 | 11.15 | 41.8 | 63 | 61 | 61 |
| 17 Mar | 1232.90 | 183.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1249.80 | 183.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1248.30 | 183.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.80 | 183.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1276.30 | 183.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1295.60 | 183.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1315.00 | 183.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1308.40 | 183.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1305.80 | 183.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1307.40 | 183.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1288.90 | 183.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1300.10 | 183.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1289.10 | 183.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1290.10 | 0 | 0 | 0 | 0 | 0 | 0 |
For Infosys Limited - strike price 1460 expiring on 28APR2026
Delta for 1460 PE is -1
Historical price for 1460 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 269, which was 54 higher than the previous day. The implied volatity was 67.26, the open interest changed by 1 which increased total open position to 224
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 215, which was 15.150000000000006 higher than the previous day. The implied volatity was 68.18, the open interest changed by 1 which increased total open position to 223
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 199.85, which was 50.849999999999994 higher than the previous day. The implied volatity was 52.07, the open interest changed by 0 which decreased total open position to 222
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 149, which was -0.9000000000000057 lower than the previous day. The implied volatity was 55.3, the open interest changed by -1 which decreased total open position to 222
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 149.9, which was 8.599999999999994 higher than the previous day. The implied volatity was 48.71, the open interest changed by -2 which decreased total open position to 222
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 141.3, which was 10.300000000000011 higher than the previous day. The implied volatity was 35.85, the open interest changed by 11 which increased total open position to 223
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 131, which was -20.94999999999999 lower than the previous day. The implied volatity was 34.85, the open interest changed by -1 which decreased total open position to 212
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 151.95, which was -18.05000000000001 lower than the previous day. The implied volatity was 44.79, the open interest changed by -3 which decreased total open position to 212
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 215
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 170, which was 34.80000000000001 higher than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 215
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 135.2, which was 3.7 higher than the previous day. The implied volatity was 43.27, the open interest changed by 0 which decreased total open position to 215
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 131.5, which was -1.15 lower than the previous day. The implied volatity was 50.6, the open interest changed by -1 which decreased total open position to 215
On 7 Apr INFY was trading at 1339.40. The strike last trading price was 130, which was -29 lower than the previous day. The implied volatity was 43.35, the open interest changed by -13 which decreased total open position to 217
On 6 Apr INFY was trading at 1306.20. The strike last trading price was 159, which was -15.2 lower than the previous day. The implied volatity was 45.91, the open interest changed by 0 which decreased total open position to 231
On 2 Apr INFY was trading at 1300.80. The strike last trading price was 177.35, which was -12.05 lower than the previous day. The implied volatity was 54.16, the open interest changed by 1 which increased total open position to 236
On 1 Apr INFY was trading at 1275.70. The strike last trading price was 186.55, which was -31.4 lower than the previous day. The implied volatity was 48.3, the open interest changed by 34 which increased total open position to 234
On 30 Mar INFY was trading at 1250.60. The strike last trading price was 217.9, which was 10.9 higher than the previous day. The implied volatity was 53.53, the open interest changed by 41 which increased total open position to 201
On 27 Mar INFY was trading at 1269.70. The strike last trading price was 207, which was 14.5 higher than the previous day. The implied volatity was 56.25, the open interest changed by 12 which increased total open position to 159
On 25 Mar INFY was trading at 1279.10. The strike last trading price was 192.5, which was 7.5 higher than the previous day. The implied volatity was 50.08, the open interest changed by 30 which increased total open position to 137
On 24 Mar INFY was trading at 1278.30. The strike last trading price was 185, which was -33 lower than the previous day. The implied volatity was 44.16, the open interest changed by 12 which increased total open position to 104
On 23 Mar INFY was trading at 1256.80. The strike last trading price was 218, which was 23.15 higher than the previous day. The implied volatity was 53.99, the open interest changed by 28 which increased total open position to 91
On 20 Mar INFY was trading at 1255.90. The strike last trading price was 194.85, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 19 Mar INFY was trading at 1220.80. The strike last trading price was 194.85, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 18 Mar INFY was trading at 1267.10. The strike last trading price was 194.85, which was 11.15 higher than the previous day. The implied volatity was 41.8, the open interest changed by 61 which increased total open position to 61
On 17 Mar INFY was trading at 1232.90. The strike last trading price was 183.7, 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 16 Mar INFY was trading at 1249.80. The strike last trading price was 183.7, 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 13 Mar INFY was trading at 1248.30. The strike last trading price was 183.7, 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 12 Mar INFY was trading at 1265.80. The strike last trading price was 183.7, 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 Mar INFY was trading at 1276.30. The strike last trading price was 183.7, 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 Mar INFY was trading at 1295.60. The strike last trading price was 183.7, 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 Mar INFY was trading at 1315.00. The strike last trading price was 183.7, 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 Mar INFY was trading at 1308.40. The strike last trading price was 183.7, 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 5 Mar INFY was trading at 1305.80. The strike last trading price was 183.7, 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 4 Mar INFY was trading at 1307.40. The strike last trading price was 183.7, 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 2 Mar INFY was trading at 1288.90. The strike last trading price was 183.7, 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 27 Feb INFY was trading at 1300.10. The strike last trading price was 183.7, 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 183.7, 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 0, 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
