INFY

Infosys Limited

1598.2 +0.20 (0.01%)

L: 1582.6 H: 1601.8

Back to Option Chain

Historical option data for INFY
12 Dec 2025 04:10 PM 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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1598.20	305 ₹ 1,22,000	2.25 900.00	-	0 0	0 0	2 800
11 Dec	1598.00	305 ₹ 1,22,000	2.25 900.00	-	0 0	0 0	2 800
10 Dec	1584.80	305 ₹ 1,22,000	2.25 900.00	-	0 0	0 0	2 800
9 Dec	1599.00	305 ₹ 1,22,000	2.25 900.00	38.92	3 1,200	0 0	4 1,600
8 Dec	1610.80	302.75 ₹ 1,21,100	57.35 22940.00	-	0 0	0 0	4 1,600
5 Dec	1616.20	302.75 ₹ 1,21,100	57.35 22940.00	-	0 0	0 0	0 0
4 Dec	1597.60	302.75 ₹ 1,21,100	57.35 22940.00	-	1 400	0 0	4 1,600
3 Dec	1578.70	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	0 0	0 0
2 Dec	1561.00	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	0 0	0 0
1 Dec	1564.00	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	0 0	0 0
28 Nov	1560.10	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	0 0	0 0
27 Nov	1566.40	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	0 0	0 0
26 Nov	1557.90	245.4 ₹ 98,160	-19.6 -7840.00	-	0 0	3 1,200	0 0

25 Nov	1530.60	245.4 ₹ 98,160	-19.6 -7840.00	33.25	4 1,600	3 1,200	4 1,600
24 Nov	1548.00	265 ₹ 1,06,000	42.6 17040.00	36.88	2 800	1 400	1 400
21 Nov	1545.00	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
20 Nov	1536.50	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
19 Nov	1541.10	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
18 Nov	1486.40	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
14 Nov	1502.80	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
13 Nov	1541.80	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
12 Nov	1551.70	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
11 Nov	1530.30	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	222.4 ₹ 88,960	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Infosys Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 305, which was 2.25 higher 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 305, which was 2.25 higher 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 305, which was 2.25 higher 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 305, which was 2.25 higher than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 4

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 302.75, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 302.75, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 302.75, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 245.4, which was -19.6 lower 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 245.4, which was -19.6 lower 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 245.4, which was -19.6 lower 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 245.4, which was -19.6 lower 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 245.4, which was -19.6 lower 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 245.4, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 245.4, which was -19.6 lower than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 4

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 265, which was 42.6 higher than the previous day. The implied volatity was 36.88, the open interest changed by 1 which increased total open position to 1

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 222.4, 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 222.4, 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 222.4, 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 222.4, 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 222.4, 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 14 Nov INFY was trading at 1502.80. The strike last trading price was 222.4, 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 Nov INFY was trading at 1541.80. The strike last trading price was 222.4, 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 Nov INFY was trading at 1551.70. The strike last trading price was 222.4, 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 Nov INFY was trading at 1530.30. The strike last trading price was 222.4, 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 Nov INFY was trading at 1513.50. The strike last trading price was 222.4, 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 7 Nov INFY was trading at 1476.80. The strike last trading price was 222.4, 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 Nov INFY was trading at 1466.70. The strike last trading price was 222.4, 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 Nov INFY was trading at 1467.90. 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 3 Nov INFY was trading at 1485.50. 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 31 Oct INFY was trading at 1482.30. 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 30 Oct INFY was trading at 1493.80. 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 29 Oct INFY was trading at 1510.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1300 PE
Delta: -0.01 Vega: 0.06 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1598.20	0.3 ₹ 120	-0.1 -40.00	38.97	101 40,400	-69 -27,600	455 1,82,000
11 Dec	1598.00	0.4 ₹ 160	0 0.00	39.41	23 9,200	-7 -2,800	525 2,10,000
10 Dec	1584.80	0.4 ₹ 160	0 0.00	37.07	8 3,200	4 1,600	532 2,12,800
9 Dec	1599.00	0.4 ₹ 160	0 0.00	37.43	42 16,800	-4 -1,600	528 2,11,200
8 Dec	1610.80	0.4 ₹ 160	0.05 20.00	37.65	38 15,200	0 0	532 2,12,800
5 Dec	1616.20	0.3 ₹ 120	-0.1 -40.00	34.70	342 1,36,800	-247 -98,800	532 2,12,800
4 Dec	1597.60	0.4 ₹ 160	0 0.00	33.53	14 5,600	-8 -3,200	780 3,12,000
3 Dec	1578.70	0.4 ₹ 160	-0.1 -40.00	31.40	103 41,200	-23 -9,200	788 3,15,200
2 Dec	1561.00	0.55 ₹ 220	-0.05 -20.00	31.09	153 61,200	14 5,600	809 3,23,600
1 Dec	1564.00	0.55 ₹ 220	-0.15 -60.00	30.60	54 21,600	-34 -13,600	798 3,19,200
28 Nov	1560.10	0.65 ₹ 260	-0.2 -80.00	29.49	130 52,000	-58 -23,200	856 3,42,400
27 Nov	1566.40	0.75 ₹ 300	-0.2 -80.00	30.26	480 1,92,000	261 1,04,400	920 3,68,000
26 Nov	1557.90	0.9 ₹ 360	-0.7 -280.00	29.99	420 1,68,000	78 31,200	661 2,64,400
25 Nov	1530.60	1.6 ₹ 640	0.1 40.00	29.99	120 48,000	51 20,400	581 2,32,400
24 Nov	1548.00	1.5 ₹ 600	-0.35 -140.00	30.71	347 1,38,800	108 43,200	527 2,10,800
21 Nov	1545.00	1.8 ₹ 720	-0.3 -120.00	30.37	101 40,400	7 2,800	417 1,66,800
20 Nov	1536.50	2.05 ₹ 820	-0.25 -100.00	30.05	108 43,200	21 8,400	410 1,64,000
19 Nov	1541.10	2.3 ₹ 920	-0.6 -240.00	30.86	264 1,05,600	-42 -16,800	389 1,55,600
18 Nov	1486.40	2.9 ₹ 1,160	0.35 140.00	26.81	376 1,50,400	182 72,800	437 1,74,800
17 Nov	1507.60	2.55 ₹ 1,020	-0.25 -100.00	27.70	48 19,200	7 2,800	255 1,02,000
14 Nov	1502.80	2.7 ₹ 1,080	0.3 120.00	27.10	265 1,06,000	148 59,200	248 99,200
13 Nov	1541.80	2.4 ₹ 960	0.25 100.00	29.27	81 32,400	4 1,600	125 50,000
12 Nov	1551.70	2.15 ₹ 860	-0.85 -340.00	29.10	65 26,000	12 4,800	121 48,400
11 Nov	1530.30	3 ₹ 1,200	-0.4 -160.00	29.09	77 30,800	49 19,600	102 40,800
10 Nov	1513.50	3.4 ₹ 1,360	-2.1 -840.00	28.21	57 22,800	52 20,800	53 21,200
7 Nov	1476.80	5.5 ₹ 2,200	-3.05 -1220.00	27.22	1 400	0 0	0 0
6 Nov	1466.70	8.55 ₹ 3,420	0 0.00	9.09	0 0	0 0	0 0
4 Nov	1467.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Infosys Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.01

Historical price for 1300 PE is as follows

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 38.97, the open interest changed by -69 which decreased total open position to 455

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 39.41, the open interest changed by -7 which decreased total open position to 525

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.07, the open interest changed by 4 which increased total open position to 532

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.43, the open interest changed by -4 which decreased total open position to 528

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 532

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.70, the open interest changed by -247 which decreased total open position to 532

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 33.53, the open interest changed by -8 which decreased total open position to 780

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.40, the open interest changed by -23 which decreased total open position to 788

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 31.09, the open interest changed by 14 which increased total open position to 809

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 30.60, the open interest changed by -34 which decreased total open position to 798

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 29.49, the open interest changed by -58 which decreased total open position to 856

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 30.26, the open interest changed by 261 which increased total open position to 920

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 29.99, the open interest changed by 78 which increased total open position to 661

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 29.99, the open interest changed by 51 which increased total open position to 581

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 30.71, the open interest changed by 108 which increased total open position to 527

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 30.37, the open interest changed by 7 which increased total open position to 417

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 30.05, the open interest changed by 21 which increased total open position to 410

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 30.86, the open interest changed by -42 which decreased total open position to 389

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was 26.81, the open interest changed by 182 which increased total open position to 437

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was 27.70, the open interest changed by 7 which increased total open position to 255

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was 27.10, the open interest changed by 148 which increased total open position to 248

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 29.27, the open interest changed by 4 which increased total open position to 125

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 29.10, the open interest changed by 12 which increased total open position to 121

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 29.09, the open interest changed by 49 which increased total open position to 102

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 3.4, which was -2.1 lower than the previous day. The implied volatity was 28.21, the open interest changed by 52 which increased total open position to 53

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 5.5, which was -3.05 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0

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