INFY
Infosys Limited
Historical option data for INFY
24 Apr 2026 01:38 PM IST
| INFY 28-Apr-2026 (4d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1163.40 | 0.1 | -0.35 | 82.58 | 886 | -384 | 719 | |||||||||
| 23 Apr | 1240.60 | 0.4 | -0.09999999999999998 | 70.04 | 484 | 121 | 1,103 | |||||||||
| 22 Apr | 1268.60 | 0.5 | -0.19999999999999996 | 57.28 | 1,116 | 48 | 978 | |||||||||
| 21 Apr | 1313.20 | 0.65 | -0.19999999999999996 | 45.42 | 255 | -51 | 931 | |||||||||
| 20 Apr | 1312.60 | 0.8 | -0.34999999999999987 | 44.38 | 587 | -11 | 981 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 1318.70 | 1.15 | -0.20000000000000018 | 38.38 | 362 | 11 | 975 | |||||||||
| 16 Apr | 1319.20 | 1.35 | -0.1499999999999999 | 38.49 | 1,013 | -139 | 963 | |||||||||
| 15 Apr | 1305.30 | 1.55 | 0.30000000000000004 | 40.04 | 1,228 | 266 | 1,092 | |||||||||
| 13 Apr | 1276.80 | 1.2 | -0.8 | 40.37 | 530 | -70 | 820 | |||||||||
| 10 Apr | 1292.50 | 1.95 | -2.45 | 37.69 | 1,828 | 72 | 888 | |||||||||
| 9 Apr | 1331.60 | 4.4 | -0.45 | 36.08 | 1,821 | 156 | 798 | |||||||||
| 8 Apr | 1346.20 | 4.55 | -6.2 | 32.64 | 1,702 | 642 | 642 | |||||||||
| 7 Apr | 1339.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1306.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1300.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1275.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1250.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1269.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1279.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1278.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1256.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1255.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1220.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1267.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1232.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1249.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1248.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1265.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1276.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1295.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1315.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1308.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1305.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1307.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1288.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1300.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1289.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1290.10 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Infosys Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0
Historical price for 1500 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 82.58, the open interest changed by -384 which decreased total open position to 719
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 70.04, the open interest changed by 121 which increased total open position to 1103
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 0.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 57.28, the open interest changed by 48 which increased total open position to 978
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 0.65, which was -0.19999999999999996 lower than the previous day. The implied volatity was 45.42, the open interest changed by -51 which decreased total open position to 931
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 0.8, which was -0.34999999999999987 lower than the previous day. The implied volatity was 44.38, the open interest changed by -11 which decreased total open position to 981
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 1.15, which was -0.20000000000000018 lower than the previous day. The implied volatity was 38.38, the open interest changed by 11 which increased total open position to 975
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 1.35, which was -0.1499999999999999 lower than the previous day. The implied volatity was 38.49, the open interest changed by -139 which decreased total open position to 963
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 1.55, which was 0.30000000000000004 higher than the previous day. The implied volatity was 40.04, the open interest changed by 266 which increased total open position to 1092
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 40.37, the open interest changed by -70 which decreased total open position to 820
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 1.95, which was -2.45 lower than the previous day. The implied volatity was 37.69, the open interest changed by 72 which increased total open position to 888
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was 36.08, the open interest changed by 156 which increased total open position to 798
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 4.55, which was -6.2 lower than the previous day. The implied volatity was 32.64, the open interest changed by 642 which increased total open position to 642
On 7 Apr INFY was trading at 1339.40. 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 Apr INFY was trading at 1306.20. 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 2 Apr INFY was trading at 1300.80. 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 1 Apr INFY was trading at 1275.70. 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 30 Mar INFY was trading at 1250.60. 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 27 Mar INFY was trading at 1269.70. 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 25 Mar INFY was trading at 1279.10. 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
On 24 Mar INFY was trading at 1278.30. 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 23 Mar INFY was trading at 1256.80. 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 20 Mar INFY was trading at 1255.90. 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 19 Mar INFY was trading at 1220.80. 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 18 Mar INFY was trading at 1267.10. 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
On 17 Mar INFY was trading at 1232.90. 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 16 Mar INFY was trading at 1249.80. 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 13 Mar INFY was trading at 1248.30. 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 12 Mar INFY was trading at 1265.80. 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 11 Mar INFY was trading at 1276.30. 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 Mar INFY was trading at 1295.60. 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 Mar INFY was trading at 1315.00. 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 Mar INFY was trading at 1308.40. 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 5 Mar INFY was trading at 1305.80. 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 4 Mar INFY was trading at 1307.40. 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 2 Mar INFY was trading at 1288.90. 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 27 Feb INFY was trading at 1300.10. 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
On 26 Feb INFY was trading at 1289.10. 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
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) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -1.33
Gamma: 0.00081
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1163.40 | 257.75 | 257.75 | 94.1 | 0 | 0 | 36 |
| 23 Apr | 1240.60 | 257.75 | 25.75 | 94.1 | 12 | -7 | 36 |
| 22 Apr | 1268.60 | 232 | 51.44999999999999 | 87.74 | 1 | 0 | 43 |
| 21 Apr | 1313.20 | 180.55 | 0.5 | 60.62 | 8 | 1 | 44 |
| 20 Apr | 1312.60 | 179.05 | 179.05 | - | 0 | 0 | 43 |
| 17 Apr | 1318.70 | 179.05 | -8.199999999999989 | 43.59 | 9 | -2 | 44 |
| 16 Apr | 1319.20 | 187.25 | -5.25 | 38.79 | 25 | -11 | 48 |
| 15 Apr | 1305.30 | 192.5 | -31.5 | 52.88 | 8 | 1 | 58 |
| 13 Apr | 1276.80 | 224 | 16 | 52.33 | 17 | 16 | 57 |
| 10 Apr | 1292.50 | 208 | 34 | 47.04 | 24 | 21 | 40 |
| 9 Apr | 1331.60 | 174 | 13 | 49.84 | 16 | 7 | 17 |
| 8 Apr | 1346.20 | 161 | -57.1 | 48.44 | 10 | 9 | 9 |
| 7 Apr | 1339.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1306.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1300.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1275.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1250.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1269.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1279.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1278.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1256.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1255.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1220.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1267.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1232.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1249.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1248.30 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1265.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1276.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1295.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1315.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1308.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1305.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1307.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1288.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1300.10 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1289.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1290.10 | 0 | 0 | 0 | 0 | 0 | 0 |
For Infosys Limited - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.94
Historical price for 1500 PE is as follows
On 24 Apr INFY was trading at 1163.40. The strike last trading price was 257.75, which was 257.75 higher than the previous day. The implied volatity was 94.1, the open interest changed by 0 which decreased total open position to 36
On 23 Apr INFY was trading at 1240.60. The strike last trading price was 257.75, which was 25.75 higher than the previous day. The implied volatity was 94.1, the open interest changed by -7 which decreased total open position to 36
On 22 Apr INFY was trading at 1268.60. The strike last trading price was 232, which was 51.44999999999999 higher than the previous day. The implied volatity was 87.74, the open interest changed by 0 which decreased total open position to 43
On 21 Apr INFY was trading at 1313.20. The strike last trading price was 180.55, which was 0.5 higher than the previous day. The implied volatity was 60.62, the open interest changed by 1 which increased total open position to 44
On 20 Apr INFY was trading at 1312.60. The strike last trading price was 179.05, which was 179.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 17 Apr INFY was trading at 1318.70. The strike last trading price was 179.05, which was -8.199999999999989 lower than the previous day. The implied volatity was 43.59, the open interest changed by -2 which decreased total open position to 44
On 16 Apr INFY was trading at 1319.20. The strike last trading price was 187.25, which was -5.25 lower than the previous day. The implied volatity was 38.79, the open interest changed by -11 which decreased total open position to 48
On 15 Apr INFY was trading at 1305.30. The strike last trading price was 192.5, which was -31.5 lower than the previous day. The implied volatity was 52.88, the open interest changed by 1 which increased total open position to 58
On 13 Apr INFY was trading at 1276.80. The strike last trading price was 224, which was 16 higher than the previous day. The implied volatity was 52.33, the open interest changed by 16 which increased total open position to 57
On 10 Apr INFY was trading at 1292.50. The strike last trading price was 208, which was 34 higher than the previous day. The implied volatity was 47.04, the open interest changed by 21 which increased total open position to 40
On 9 Apr INFY was trading at 1331.60. The strike last trading price was 174, which was 13 higher than the previous day. The implied volatity was 49.84, the open interest changed by 7 which increased total open position to 17
On 8 Apr INFY was trading at 1346.20. The strike last trading price was 161, which was -57.1 lower than the previous day. The implied volatity was 48.44, the open interest changed by 9 which increased total open position to 9
On 7 Apr INFY was trading at 1339.40. 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 Apr INFY was trading at 1306.20. 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 2 Apr INFY was trading at 1300.80. 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 1 Apr INFY was trading at 1275.70. 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 30 Mar INFY was trading at 1250.60. 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 27 Mar INFY was trading at 1269.70. 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 25 Mar INFY was trading at 1279.10. 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
On 24 Mar INFY was trading at 1278.30. 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 23 Mar INFY was trading at 1256.80. 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 20 Mar INFY was trading at 1255.90. 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 19 Mar INFY was trading at 1220.80. 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 18 Mar INFY was trading at 1267.10. 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
On 17 Mar INFY was trading at 1232.90. 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 16 Mar INFY was trading at 1249.80. 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 13 Mar INFY was trading at 1248.30. 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 12 Mar INFY was trading at 1265.80. 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 11 Mar INFY was trading at 1276.30. 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 Mar INFY was trading at 1295.60. 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 Mar INFY was trading at 1315.00. 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 Mar INFY was trading at 1308.40. 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 5 Mar INFY was trading at 1305.80. 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 4 Mar INFY was trading at 1307.40. 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 2 Mar INFY was trading at 1288.90. 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 27 Feb INFY was trading at 1300.10. 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
On 26 Feb INFY was trading at 1289.10. 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
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
