INFY

Infosys Limited

1592.9 -13.90 (-0.87%)

L: 1585.6 H: 1603

Back to Option Chain

Historical option data for INFY
17 Dec 2025 09:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INFY 30-DEC-2025 1240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1592.90	358 ₹ 1,43,200	-30 -12000.00	-	0 0	0 0	2 800
16 Dec	1592.90	358 ₹ 1,43,200	-30 -12000.00	-	0 0	0 0	2 800
15 Dec	1606.80	358 ₹ 1,43,200	-30 -12000.00	-	0 0	0 0	0 0
12 Dec	1598.20	358 ₹ 1,43,200	-30 -12000.00	-	0 0	0 0	2 800
11 Dec	1598.00	358 ₹ 1,43,200	-30 -12000.00	-	0 0	0 0	2 800
10 Dec	1584.80	358 ₹ 1,43,200	-30 -12000.00	-	1 400	0 0	2 800
9 Dec	1599.00	388 ₹ 1,55,200	58 23200.00	-	0 0	0 0	0 0
8 Dec	1610.80	388 ₹ 1,55,200	58 23200.00	-	0 0	0 0	2 800
5 Dec	1616.20	388 ₹ 1,55,200	58 23200.00	-	1 400	0 0	2 800
4 Dec	1597.60	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
3 Dec	1578.70	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
2 Dec	1561.00	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
1 Dec	1564.00	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
28 Nov	1560.10	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
27 Nov	1566.40	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
26 Nov	1557.90	330 ₹ 1,32,000	96.5 38600.00	-	0 0	0 0	0 0
25 Nov	1530.60	330 ₹ 1,32,000	96.5 38600.00	-	0 0	2 800	0 0
24 Nov	1548.00	330 ₹ 1,32,000	96.5 38600.00	57.19	2 800	0 0	0 0
21 Nov	1545.00	233.5 ₹ 93,400	0 0.00	-	0 0	0 0	0 0
20 Nov	1536.50	233.5 ₹ 93,400	0 0.00	-	0 0	0 0	0 0

19 Nov	1541.10	233.5 ₹ 93,400	0 0.00	-	0 0	0 0	0 0
18 Nov	1486.40	233.5 ₹ 93,400	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	233.5 ₹ 93,400	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is -

Historical price for 1240 CE is as follows

On 17 Dec INFY was trading at 1592.90. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec INFY was trading at 1592.90. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec INFY was trading at 1606.80. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 358, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 388, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 388, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 388, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 330, which was 96.5 higher than the previous day. The implied volatity was 57.19, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 233.5, 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 Nov INFY was trading at 1536.50. The strike last trading price was 233.5, 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 Nov INFY was trading at 1541.10. The strike last trading price was 233.5, 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 Nov INFY was trading at 1486.40. The strike last trading price was 233.5, 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 Nov INFY was trading at 1507.60. The strike last trading price was 233.5, 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 30DEC2025 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1592.90	0.2 ₹ 80	0 0.00	-	0 0	0 0	65 26,000
16 Dec	1592.90	0.2 ₹ 80	0 0.00	-	0 0	0 0	65 26,000
15 Dec	1606.80	0.2 ₹ 80	0 0.00	-	9 3,600	-1 -400	71 28,400
12 Dec	1598.20	0.2 ₹ 80	-0.15 -60.00	44.66	3 1,200	0 0	75 30,000
11 Dec	1598.00	0.35 ₹ 140	0.15 60.00	-	0 0	0 0	75 30,000
10 Dec	1584.80	0.35 ₹ 140	0.15 60.00	43.91	4 1,600	0 0	72 28,800
9 Dec	1599.00	0.2 ₹ 80	-0.1 -40.00	41.41	2 800	-1 -400	73 29,200
8 Dec	1610.80	0.3 ₹ 120	0.1 40.00	43.58	4 1,600	0 0	75 30,000
5 Dec	1616.20	0.2 ₹ 80	0 0.00	39.45	23 9,200	-11 -4,400	86 34,400
4 Dec	1597.60	0.2 ₹ 80	-0.1 -40.00	37.09	1 400	0 0	97 38,800
3 Dec	1578.70	0.3 ₹ 120	-0.1 -40.00	36.68	1 400	0 0	98 39,200
2 Dec	1561.00	0.4 ₹ 160	0.05 20.00	36.27	4 1,600	-1 -400	97 38,800
1 Dec	1564.00	0.35 ₹ 140	-0.15 -60.00	35.13	13 5,200	6 2,400	97 38,800
28 Nov	1560.10	0.5 ₹ 200	0 0.00	34.69	7 2,800	2 800	88 35,200
27 Nov	1566.40	0.45 ₹ 180	-0.15 -60.00	34.22	35 14,000	24 9,600	85 34,000
26 Nov	1557.90	0.55 ₹ 220	-0.25 -100.00	34.02	53 21,200	34 13,600	60 24,000
25 Nov	1530.60	0.8 ₹ 320	0.1 40.00	33.11	6 2,400	4 1,600	26 10,400
24 Nov	1548.00	0.7 ₹ 280	-0.45 -180.00	33.34	9 3,600	-1 -400	23 9,200
21 Nov	1545.00	1.15 ₹ 460	0 0.00	34.39	6 2,400	0 0	22 8,800
20 Nov	1536.50	1.15 ₹ 460	-0.25 -100.00	-	6 2,400	2 800	19 7,600
19 Nov	1541.10	1.4 ₹ 560	-0.3 -120.00	34.42	9 3,600	3 1,200	17 6,800
18 Nov	1486.40	1.7 ₹ 680	0.2 80.00	30.52	14 5,600	11 4,400	13 5,200
17 Nov	1507.60	1.5 ₹ 600	-11.4 -4560.00	31.26	3 1,200	1 400	1 400

For Infosys Limited - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -

Historical price for 1240 PE is as follows

On 17 Dec INFY was trading at 1592.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 16 Dec INFY was trading at 1592.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 15 Dec INFY was trading at 1606.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 71

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 44.66, the open interest changed by 0 which decreased total open position to 75

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 43.91, the open interest changed by 0 which decreased total open position to 72

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 41.41, the open interest changed by -1 which decreased total open position to 73

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 75

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 39.45, the open interest changed by -11 which decreased total open position to 86

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 37.09, the open interest changed by 0 which decreased total open position to 97

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 98

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 36.27, the open interest changed by -1 which decreased total open position to 97

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 35.13, the open interest changed by 6 which increased total open position to 97

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 88

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by 24 which increased total open position to 85

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 34.02, the open interest changed by 34 which increased total open position to 60

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 33.11, the open interest changed by 4 which increased total open position to 26

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 33.34, the open interest changed by -1 which decreased total open position to 23

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 22

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 34.42, the open interest changed by 3 which increased total open position to 17

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 30.52, the open interest changed by 11 which increased total open position to 13

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 1.5, which was -11.4 lower than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 1

Related Pages for INFY

INFY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD