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 1380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1598.20	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
11 Dec	1598.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
10 Dec	1584.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
9 Dec	1599.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
8 Dec	1610.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
5 Dec	1616.20	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
4 Dec	1597.60	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
3 Dec	1578.70	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
2 Dec	1561.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
1 Dec	1564.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
28 Nov	1560.10	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
27 Nov	1566.40	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0

26 Nov	1557.90	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
25 Nov	1530.60	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
24 Nov	1548.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
21 Nov	1545.00	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
20 Nov	1536.50	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
19 Nov	1541.10	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
18 Nov	1486.40	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
17 Nov	1507.60	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
14 Nov	1502.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
13 Nov	1541.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
12 Nov	1551.70	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
11 Nov	1530.30	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	157.05 ₹ 62,820	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 157.05, 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 Dec INFY was trading at 1598.00. The strike last trading price was 157.05, 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 Dec INFY was trading at 1584.80. The strike last trading price was 157.05, 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 Dec INFY was trading at 1599.00. The strike last trading price was 157.05, 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 8 Dec INFY was trading at 1610.80. The strike last trading price was 157.05, 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 Dec INFY was trading at 1616.20. The strike last trading price was 157.05, 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 Dec INFY was trading at 1597.60. The strike last trading price was 157.05, 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 Dec INFY was trading at 1578.70. The strike last trading price was 157.05, 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 Dec INFY was trading at 1561.00. The strike last trading price was 157.05, 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 Dec INFY was trading at 1564.00. The strike last trading price was 157.05, 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 28 Nov INFY was trading at 1560.10. The strike last trading price was 157.05, 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 Nov INFY was trading at 1566.40. The strike last trading price was 157.05, 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 Nov INFY was trading at 1557.90. The strike last trading price was 157.05, 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 Nov INFY was trading at 1530.60. The strike last trading price was 157.05, 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 Nov INFY was trading at 1548.00. The strike last trading price was 157.05, 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 21 Nov INFY was trading at 1545.00. The strike last trading price was 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 157.05, 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 1380 PE
Delta: -0.01 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1598.20	0.35 ₹ 140	-0.15 -60.00	29.55	39 15,600	-2 -800	1,015 4,06,000
11 Dec	1598.00	0.4 ₹ 160	-0.25 -100.00	29.32	47 18,800	-13 -5,200	1,017 4,06,800
10 Dec	1584.80	0.65 ₹ 260	0.05 20.00	29.20	28 11,200	-5 -2,000	1,030 4,12,000
9 Dec	1599.00	0.6 ₹ 240	-0.05 -20.00	29.52	48 19,200	-8 -3,200	1,035 4,14,000
8 Dec	1610.80	0.65 ₹ 260	0.2 80.00	30.33	111 44,400	12 4,800	1,043 4,17,200
5 Dec	1616.20	0.45 ₹ 180	-0.05 -20.00	27.70	314 1,25,600	-114 -45,600	1,031 4,12,400
4 Dec	1597.60	0.5 ₹ 200	-0.15 -60.00	25.75	157 62,800	-35 -14,000	1,145 4,58,000
3 Dec	1578.70	0.55 ₹ 220	-0.5 -200.00	24.01	302 1,20,800	-64 -25,600	1,184 4,73,600
2 Dec	1561.00	1.05 ₹ 420	0.05 20.00	24.83	144 57,600	-13 -5,200	1,246 4,98,400
1 Dec	1564.00	1.1 ₹ 440	-0.2 -80.00	24.68	189 75,600	-48 -19,200	1,258 5,03,200
28 Nov	1560.10	1.2 ₹ 480	-0.15 -60.00	23.46	243 97,200	-10 -4,000	1,306 5,22,400
27 Nov	1566.40	1.45 ₹ 580	-0.7 -280.00	24.58	1,056 4,22,400	587 2,34,800	1,316 5,26,400
26 Nov	1557.90	2.1 ₹ 840	-1.65 -660.00	25.23	437 1,74,800	140 56,000	727 2,90,800
25 Nov	1530.60	3.75 ₹ 1,500	0.25 100.00	25.24	510 2,04,000	166 66,400	581 2,32,400
24 Nov	1548.00	3.7 ₹ 1,480	-0.9 -360.00	26.74	282 1,12,800	-11 -4,400	414 1,65,600
21 Nov	1545.00	4.6 ₹ 1,840	-0.8 -320.00	26.78	178 71,200	5 2,000	425 1,70,000
20 Nov	1536.50	5.5 ₹ 2,200	0.1 40.00	26.87	150 60,000	16 6,400	420 1,68,000
19 Nov	1541.10	5.5 ₹ 2,200	-4.1 -1640.00	27.18	588 2,35,200	-16 -6,400	404 1,61,600
18 Nov	1486.40	9.65 ₹ 3,860	1.7 680.00	24.89	273 1,09,200	129 51,600	420 1,68,000
17 Nov	1507.60	7.95 ₹ 3,180	-0.35 -140.00	25.51	94 37,600	11 4,400	291 1,16,400
14 Nov	1502.80	7.95 ₹ 3,180	0.85 340.00	24.68	181 72,400	126 50,400	274 1,09,600
13 Nov	1541.80	7.35 ₹ 2,940	1.2 480.00	27.71	55 22,000	25 10,000	147 58,800
12 Nov	1551.70	6.35 ₹ 2,540	-2.25 -900.00	27.24	73 29,200	-24 -9,600	121 48,400
11 Nov	1530.30	8.6 ₹ 3,440	-2.3 -920.00	27.34	76 30,400	61 24,400	141 56,400
10 Nov	1513.50	11 ₹ 4,400	-7.05 -2820.00	27.48	45 18,000	-2 -800	79 31,600
7 Nov	1476.80	18 ₹ 7,200	-0.25 -100.00	27.46	19 7,600	9 3,600	80 32,000
6 Nov	1466.70	18.25 ₹ 7,300	-0.3 -120.00	25.96	8 3,200	1 400	71 28,400
4 Nov	1467.90	18.65 ₹ 7,460	3.65 1460.00	26.03	11 4,400	9 3,600	70 28,000
3 Nov	1485.50	15 ₹ 6,000	0.65 260.00	25.73	11 4,400	8 3,200	61 24,400
31 Oct	1482.30	14.35 ₹ 5,740	1.35 540.00	-	20 8,000	17 6,800	53 21,200
30 Oct	1493.80	13 ₹ 5,200	-9.35 -3740.00	24.73	42 16,800	36 14,400	36 14,400
29 Oct	1510.40	22.35 ₹ 8,940	0 0.00	7.02	0 0	0 0	0 0

For Infosys Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.01

Historical price for 1380 PE is as follows

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by -2 which decreased total open position to 1015

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by -13 which decreased total open position to 1017

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 29.20, the open interest changed by -5 which decreased total open position to 1030

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 29.52, the open interest changed by -8 which decreased total open position to 1035

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 30.33, the open interest changed by 12 which increased total open position to 1043

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.70, the open interest changed by -114 which decreased total open position to 1031

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by -35 which decreased total open position to 1145

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 24.01, the open interest changed by -64 which decreased total open position to 1184

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 24.83, the open interest changed by -13 which decreased total open position to 1246

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 24.68, the open interest changed by -48 which decreased total open position to 1258

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by -10 which decreased total open position to 1306

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 24.58, the open interest changed by 587 which increased total open position to 1316

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 140 which increased total open position to 727

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 25.24, the open interest changed by 166 which increased total open position to 581

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 3.7, which was -0.9 lower than the previous day. The implied volatity was 26.74, the open interest changed by -11 which decreased total open position to 414

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 4.6, which was -0.8 lower than the previous day. The implied volatity was 26.78, the open interest changed by 5 which increased total open position to 425

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 5.5, which was 0.1 higher than the previous day. The implied volatity was 26.87, the open interest changed by 16 which increased total open position to 420

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 5.5, which was -4.1 lower than the previous day. The implied volatity was 27.18, the open interest changed by -16 which decreased total open position to 404

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 9.65, which was 1.7 higher than the previous day. The implied volatity was 24.89, the open interest changed by 129 which increased total open position to 420

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 7.95, which was -0.35 lower than the previous day. The implied volatity was 25.51, the open interest changed by 11 which increased total open position to 291

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 7.95, which was 0.85 higher than the previous day. The implied volatity was 24.68, the open interest changed by 126 which increased total open position to 274

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 7.35, which was 1.2 higher than the previous day. The implied volatity was 27.71, the open interest changed by 25 which increased total open position to 147

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 6.35, which was -2.25 lower than the previous day. The implied volatity was 27.24, the open interest changed by -24 which decreased total open position to 121

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 8.6, which was -2.3 lower than the previous day. The implied volatity was 27.34, the open interest changed by 61 which increased total open position to 141

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 11, which was -7.05 lower than the previous day. The implied volatity was 27.48, the open interest changed by -2 which decreased total open position to 79

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 18, which was -0.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 9 which increased total open position to 80

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 18.25, which was -0.3 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 71

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 18.65, which was 3.65 higher than the previous day. The implied volatity was 26.03, the open interest changed by 9 which increased total open position to 70

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 15, which was 0.65 higher than the previous day. The implied volatity was 25.73, the open interest changed by 8 which increased total open position to 61

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 14.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 53

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 13, which was -9.35 lower than the previous day. The implied volatity was 24.73, the open interest changed by 36 which increased total open position to 36

On 29 Oct INFY was trading at 1510.40. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 7.02, 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