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 1340 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1598.20	287.4 ₹ 1,14,960	74.4 29760.00	-	0 0	0 0	27 10,800
11 Dec	1598.00	287.4 ₹ 1,14,960	74.4 29760.00	-	0 0	0 0	27 10,800
10 Dec	1584.80	287.4 ₹ 1,14,960	74.4 29760.00	-	0 0	0 0	27 10,800
9 Dec	1599.00	287.4 ₹ 1,14,960	74.4 29760.00	-	0 0	0 0	0 0
8 Dec	1610.80	287.4 ₹ 1,14,960	74.4 29760.00	-	0 0	0 0	27 10,800
5 Dec	1616.20	287.4 ₹ 1,14,960	74.4 29760.00	46.64	3 1,200	0 0	27 10,800
4 Dec	1597.60	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
3 Dec	1578.70	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
2 Dec	1561.00	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
1 Dec	1564.00	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
28 Nov	1560.10	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
27 Nov	1566.40	213 ₹ 85,200	13 5200.00	-	0 0	0 0	0 0
26 Nov	1557.90	213 ₹ 85,200	13 5200.00	-	4 1,600	2 800	29 11,600
25 Nov	1530.60	200 ₹ 80,000	-8.7 -3480.00	-	0 0	0 0	0 0
24 Nov	1548.00	200 ₹ 80,000	-8.7 -3480.00	-	0 0	0 0	0 0
21 Nov	1545.00	200 ₹ 80,000	-8.7 -3480.00	-	0 0	0 0	0 0
20 Nov	1536.50	200 ₹ 80,000	-8.7 -3480.00	-	1 400	0 0	27 10,800

19 Nov	1541.10	208.7 ₹ 83,480	20.2 8080.00	-	29 11,600	27 10,800	27 10,800
18 Nov	1486.40	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
14 Nov	1502.80	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
13 Nov	1541.80	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
12 Nov	1551.70	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
11 Nov	1530.30	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	188.5 ₹ 75,400	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is -

Historical price for 1340 CE is as follows

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 287.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 287.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 287.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 287.4, which was 74.4 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 287.4, which was 74.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 287.4, which was 74.4 higher than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 27

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 213, which was 13 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 213, which was 13 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 213, which was 13 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 213, which was 13 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 213, which was 13 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 213, which was 13 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 213, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 29

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 200, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 200, which was -8.7 lower than the previous day. The implied volatity was -, 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 200, which was -8.7 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 200, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 208.7, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 27

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 188.5, 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 188.5, 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 14 Nov INFY was trading at 1502.80. The strike last trading price was 188.5, 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 13 Nov INFY was trading at 1541.80. The strike last trading price was 188.5, 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 12 Nov INFY was trading at 1551.70. The strike last trading price was 188.5, 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 11 Nov INFY was trading at 1530.30. The strike last trading price was 188.5, 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 10 Nov INFY was trading at 1513.50. The strike last trading price was 188.5, 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 7 Nov INFY was trading at 1476.80. The strike last trading price was 188.5, 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 6 Nov INFY was trading at 1466.70. The strike last trading price was 188.5, 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 4 Nov INFY was trading at 1467.90. The strike last trading price was 188.5, 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 3 Nov INFY was trading at 1485.50. The strike last trading price was 188.5, 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 31 Oct INFY was trading at 1482.30. The strike last trading price was 188.5, 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 30 Oct INFY was trading at 1493.80. The strike last trading price was 188.5, 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 29 Oct INFY was trading at 1510.40. The strike last trading price was 188.5, 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 1340 PE
Delta: -0.01 Vega: 0.07 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	33.93	8 3,200	-4 -1,600	657 2,62,800
11 Dec	1598.00	0.4 ₹ 160	-0.05 -20.00	34.26	7 2,800	-1 -400	658 2,63,200
10 Dec	1584.80	0.45 ₹ 180	-0.05 -20.00	32.63	1 400	0 0	659 2,63,600
9 Dec	1599.00	0.5 ₹ 200	-0.05 -20.00	33.60	11 4,400	0 0	658 2,63,200
8 Dec	1610.80	0.5 ₹ 200	0.15 60.00	33.96	87 34,800	-43 -17,200	660 2,64,000
5 Dec	1616.20	0.35 ₹ 140	0 0.00	31.16	277 1,10,800	-138 -55,200	703 2,81,200
4 Dec	1597.60	0.35 ₹ 140	-0.1 -40.00	28.73	18 7,200	-9 -3,600	841 3,36,400
3 Dec	1578.70	0.4 ₹ 160	-0.2 -80.00	27.14	110 44,000	-22 -8,800	853 3,41,200
2 Dec	1561.00	0.6 ₹ 240	-0.1 -40.00	27.08	110 44,000	-53 -21,200	886 3,54,400
1 Dec	1564.00	0.7 ₹ 280	-0.1 -40.00	27.26	52 20,800	-16 -6,400	939 3,75,600
28 Nov	1560.10	0.8 ₹ 320	-0.05 -20.00	26.14	56 22,400	-39 -15,600	957 3,82,800
27 Nov	1566.40	0.8 ₹ 320	-0.35 -140.00	26.38	311 1,24,400	-65 -26,000	997 3,98,800
26 Nov	1557.90	1.15 ₹ 460	-0.9 -360.00	26.85	957 3,82,800	519 2,07,600	1,061 4,24,400
25 Nov	1530.60	2.15 ₹ 860	0 0.00	26.96	260 1,04,000	55 22,000	542 2,16,800
24 Nov	1548.00	2.2 ₹ 880	-0.7 -280.00	28.28	259 1,03,600	15 6,000	506 2,02,400
21 Nov	1545.00	2.9 ₹ 1,160	-0.45 -180.00	28.62	261 1,04,400	92 36,800	487 1,94,800
20 Nov	1536.50	3.35 ₹ 1,340	0.1 40.00	28.42	203 81,200	69 27,600	390 1,56,000
19 Nov	1541.10	3.25 ₹ 1,300	-1.95 -780.00	28.47	392 1,56,800	25 10,000	321 1,28,400
18 Nov	1486.40	5.05 ₹ 2,020	0.8 320.00	25.40	185 74,000	81 32,400	296 1,18,400
17 Nov	1507.60	4.35 ₹ 1,740	-0.4 -160.00	26.29	75 30,000	33 13,200	215 86,000
14 Nov	1502.80	4.5 ₹ 1,800	0.6 240.00	25.63	217 86,800	136 54,400	181 72,400
13 Nov	1541.80	3.9 ₹ 1,560	0.3 120.00	27.90	3 1,200	0 0	43 17,200
12 Nov	1551.70	3.6 ₹ 1,440	-1.35 -540.00	27.92	16 6,400	-1 -400	41 16,400
11 Nov	1530.30	4.95 ₹ 1,980	-1.05 -420.00	27.93	10 4,000	0 0	42 16,800
10 Nov	1513.50	6 ₹ 2,400	-4.4 -1760.00	27.49	47 18,800	4 1,600	41 16,400
7 Nov	1476.80	10.4 ₹ 4,160	-0.1 -40.00	27.36	13 5,200	7 2,800	36 14,400
6 Nov	1466.70	10.5 ₹ 4,200	0.25 100.00	25.98	9 3,600	5 2,000	27 10,800
4 Nov	1467.90	10.45 ₹ 4,180	-3.8 -1520.00	25.73	43 17,200	22 8,800	22 8,800
3 Nov	1485.50	14.25 ₹ 5,700	0 0.00	7.96	0 0	0 0	0 0
31 Oct	1482.30	14.25 ₹ 5,700	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	14.25 ₹ 5,700	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	14.25 ₹ 5,700	0 0.00	8.71	0 0	0 0	0 0

For Infosys Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.01

Historical price for 1340 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 33.93, the open interest changed by -4 which decreased total open position to 657

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.26, the open interest changed by -1 which decreased total open position to 658

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 659

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 658

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 33.96, the open interest changed by -43 which decreased total open position to 660

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 31.16, the open interest changed by -138 which decreased total open position to 703

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 28.73, the open interest changed by -9 which decreased total open position to 841

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 27.14, the open interest changed by -22 which decreased total open position to 853

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 27.08, the open interest changed by -53 which decreased total open position to 886

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 27.26, the open interest changed by -16 which decreased total open position to 939

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 26.14, the open interest changed by -39 which decreased total open position to 957

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 26.38, the open interest changed by -65 which decreased total open position to 997

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 1.15, which was -0.9 lower than the previous day. The implied volatity was 26.85, the open interest changed by 519 which increased total open position to 1061

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 26.96, the open interest changed by 55 which increased total open position to 542

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was 28.28, the open interest changed by 15 which increased total open position to 506

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 28.62, the open interest changed by 92 which increased total open position to 487

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 3.35, which was 0.1 higher than the previous day. The implied volatity was 28.42, the open interest changed by 69 which increased total open position to 390

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 3.25, which was -1.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 25 which increased total open position to 321

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 5.05, which was 0.8 higher than the previous day. The implied volatity was 25.40, the open interest changed by 81 which increased total open position to 296

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 4.35, which was -0.4 lower than the previous day. The implied volatity was 26.29, the open interest changed by 33 which increased total open position to 215

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 4.5, which was 0.6 higher than the previous day. The implied volatity was 25.63, the open interest changed by 136 which increased total open position to 181

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 3.9, which was 0.3 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 43

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 27.92, the open interest changed by -1 which decreased total open position to 41

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 42

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 6, which was -4.4 lower than the previous day. The implied volatity was 27.49, the open interest changed by 4 which increased total open position to 41

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 10.4, which was -0.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 7 which increased total open position to 36

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 10.5, which was 0.25 higher than the previous day. The implied volatity was 25.98, the open interest changed by 5 which increased total open position to 27

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 10.45, which was -3.8 lower than the previous day. The implied volatity was 25.73, the open interest changed by 22 which increased total open position to 22

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 14.25, which was 0 lower than the previous day. The implied volatity was 7.96, 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 14.25, 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 14.25, 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 14.25, which was 0 lower than the previous day. The implied volatity was 8.71, 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