INFY

Infosys Limited

1599 -11.80 (-0.73%)

L: 1582.4 H: 1606.9

Back to Option Chain

Historical option data for INFY
09 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 1420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	181.9 ₹ 72,760	14.5 5800.00	-	0 0	0 0	0 0
8 Dec	1610.80	181.9 ₹ 72,760	14.5 5800.00	-	0 0	0 0	97 38,800
5 Dec	1616.20	181.9 ₹ 72,760	14.5 5800.00	-	0 0	4 1,600	0 0
4 Dec	1597.60	181.9 ₹ 72,760	14.5 5800.00	-	11 4,400	4 1,600	97 38,800
3 Dec	1578.70	167.4 ₹ 66,960	18.15 7260.00	22.81	14 5,600	-1 -400	92 36,800
2 Dec	1561.00	149.25 ₹ 59,700	-1.3 -520.00	-	0 0	0 0	0 0
1 Dec	1564.00	149.25 ₹ 59,700	-1.3 -520.00	-	5 2,000	1 400	94 37,600
28 Nov	1560.10	150.55 ₹ 60,220	10.55 4220.00	-	0 0	2 800	0 0
27 Nov	1566.40	150.55 ₹ 60,220	10.55 4220.00	-	4 1,600	3 1,200	94 37,600
26 Nov	1557.90	140 ₹ 56,000	13 5200.00	-	1 400	0 0	91 36,400
25 Nov	1530.60	127 ₹ 50,800	-25.05 -10020.00	19.47	21 8,400	1 400	91 36,400
24 Nov	1548.00	152.05 ₹ 60,820	18.25 7300.00	30.47	11 4,400	-2 -800	91 36,400
21 Nov	1545.00	133.8 ₹ 53,520	5.85 2340.00	-	5 2,000	2 800	92 36,800
20 Nov	1536.50	127.95 ₹ 51,180	-3.95 -1580.00	-	24 9,600	4 1,600	91 36,400
19 Nov	1541.10	131.9 ₹ 52,760	40.9 16360.00	-	22 8,800	1 400	87 34,800
18 Nov	1486.40	91 ₹ 36,400	-7.95 -3180.00	17.80	11 4,400	6 2,400	81 32,400
17 Nov	1507.60	98.95 ₹ 39,580	-4.3 -1720.00	-	53 21,200	50 20,000	74 29,600

14 Nov	1502.80	104.9 ₹ 41,960	-22.65 -9060.00	12.21	62 24,800	13 5,200	25 10,000
13 Nov	1541.80	127.55 ₹ 51,020	31.45 12580.00	-	0 0	0 0	0 0
12 Nov	1551.70	127.55 ₹ 51,020	31.45 12580.00	-	1 400	0 0	12 4,800
11 Nov	1530.30	96 ₹ 38,400	25.3 10120.00	-	0 0	5 2,000	0 0
10 Nov	1513.50	96 ₹ 38,400	25.3 10120.00	-	10 4,000	3 1,200	10 4,000
7 Nov	1476.80	70.7 ₹ 28,280	-57.75 -23100.00	-	16 6,400	5 2,000	5 2,000
6 Nov	1466.70	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	128.45 ₹ 51,380	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 181.9, which was 14.5 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 181.9, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 181.9, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 181.9, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 97

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 167.4, which was 18.15 higher than the previous day. The implied volatity was 22.81, the open interest changed by -1 which decreased total open position to 92

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 149.25, which was -1.3 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 149.25, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 94

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 150.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 150.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 94

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 140, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 127, which was -25.05 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1 which increased total open position to 91

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 152.05, which was 18.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by -2 which decreased total open position to 91

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 133.8, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 92

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 127.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 91

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 131.9, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 87

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 91, which was -7.95 lower than the previous day. The implied volatity was 17.80, the open interest changed by 6 which increased total open position to 81

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 98.95, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 74

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 104.9, which was -22.65 lower than the previous day. The implied volatity was 12.21, the open interest changed by 13 which increased total open position to 25

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 127.55, which was 31.45 higher 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 127.55, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 96, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 96, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 70.7, which was -57.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 128.45, 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 128.45, 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 128.45, 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 128.45, 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 128.45, 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 128.45, 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 1420 PE
Delta: -0.03 Vega: 0.23 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	1 ₹ 400	-0.25 -100.00	26.71	80 32,000	-13 -5,200	574 2,29,600
8 Dec	1610.80	1.25 ₹ 500	0.35 140.00	28.38	135 54,000	-31 -12,400	587 2,34,800
5 Dec	1616.20	0.9 ₹ 360	-0.2 -80.00	25.93	598 2,39,200	-204 -81,600	606 2,42,400
4 Dec	1597.60	1.05 ₹ 420	-0.35 -140.00	24.07	391 1,56,400	-94 -37,600	811 3,24,400
3 Dec	1578.70	1.45 ₹ 580	-0.8 -320.00	23.16	812 3,24,800	-241 -96,400	905 3,62,000
2 Dec	1561.00	2.1 ₹ 840	-0.45 -180.00	23.09	324 1,29,600	-42 -16,800	1,148 4,59,200
1 Dec	1564.00	2.45 ₹ 980	-0.4 -160.00	23.55	387 1,54,800	-17 -6,800	1,190 4,76,000
28 Nov	1560.10	2.7 ₹ 1,080	-0.4 -160.00	22.44	603 2,41,200	108 43,200	1,203 4,81,200
27 Nov	1566.40	3.2 ₹ 1,280	-1.05 -420.00	23.77	1,128 4,51,200	139 55,600	1,094 4,37,600
26 Nov	1557.90	4.05 ₹ 1,620	-2.75 -1100.00	23.95	1,266 5,06,400	-36 -14,400	950 3,80,000
25 Nov	1530.60	6.85 ₹ 2,740	0.55 220.00	23.86	901 3,60,400	247 98,800	993 3,97,200
24 Nov	1548.00	6.1 ₹ 2,440	-2.15 -860.00	24.71	788 3,15,200	85 34,000	726 2,90,400
21 Nov	1545.00	8.15 ₹ 3,260	-1.35 -540.00	25.77	597 2,38,800	51 20,400	647 2,58,800
20 Nov	1536.50	9.4 ₹ 3,760	0.15 60.00	25.72	317 1,26,800	74 29,600	590 2,36,000
19 Nov	1541.10	9.45 ₹ 3,780	-8.2 -3280.00	26.19	621 2,48,400	65 26,000	510 2,04,000
18 Nov	1486.40	17.45 ₹ 6,980	2.8 1120.00	24.54	193 77,200	69 27,600	445 1,78,000
17 Nov	1507.60	14.55 ₹ 5,820	-0.95 -380.00	25.24	185 74,000	51 20,400	379 1,51,600
14 Nov	1502.80	14.85 ₹ 5,940	2 800.00	24.62	263 1,05,200	70 28,000	327 1,30,800
13 Nov	1541.80	12.75 ₹ 5,100	2.05 820.00	27.40	126 50,400	37 14,800	255 1,02,000
12 Nov	1551.70	11 ₹ 4,400	-4.35 -1740.00	26.77	153 61,200	62 24,800	218 87,200
11 Nov	1530.30	15.75 ₹ 6,300	-3.25 -1300.00	27.78	103 41,200	19 7,600	156 62,400
10 Nov	1513.50	19.4 ₹ 7,760	-11.1 -4440.00	27.91	79 31,600	19 7,600	138 55,200
7 Nov	1476.80	30.5 ₹ 12,200	0.2 80.00	28.37	41 16,400	17 6,800	119 47,600
6 Nov	1466.70	30.3 ₹ 12,120	-0.5 -200.00	26.33	12 4,800	1 400	102 40,800
4 Nov	1467.90	30.85 ₹ 12,340	6.05 2420.00	26.48	47 18,800	32 12,800	101 40,400
3 Nov	1485.50	24.8 ₹ 9,920	0.5 200.00	25.79	60 24,000	42 16,800	69 27,600
31 Oct	1482.30	24.3 ₹ 9,720	2.6 1040.00	-	27 10,800	10 4,000	26 10,400
30 Oct	1493.80	21.7 ₹ 8,680	3.1 1240.00	24.69	13 5,200	2 800	18 7,200
29 Oct	1510.40	18.6 ₹ 7,440	-14.75 -5900.00	24.82	16 6,400	12 4,800	12 4,800

For Infosys Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.03

Historical price for 1420 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 26.71, the open interest changed by -13 which decreased total open position to 574

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 28.38, the open interest changed by -31 which decreased total open position to 587

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 25.93, the open interest changed by -204 which decreased total open position to 606

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by -94 which decreased total open position to 811

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 23.16, the open interest changed by -241 which decreased total open position to 905

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 23.09, the open interest changed by -42 which decreased total open position to 1148

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 2.45, which was -0.4 lower than the previous day. The implied volatity was 23.55, the open interest changed by -17 which decreased total open position to 1190

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 22.44, the open interest changed by 108 which increased total open position to 1203

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 3.2, which was -1.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 139 which increased total open position to 1094

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 4.05, which was -2.75 lower than the previous day. The implied volatity was 23.95, the open interest changed by -36 which decreased total open position to 950

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 6.85, which was 0.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 247 which increased total open position to 993

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 6.1, which was -2.15 lower than the previous day. The implied volatity was 24.71, the open interest changed by 85 which increased total open position to 726

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 8.15, which was -1.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 51 which increased total open position to 647

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was 25.72, the open interest changed by 74 which increased total open position to 590

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 9.45, which was -8.2 lower than the previous day. The implied volatity was 26.19, the open interest changed by 65 which increased total open position to 510

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 17.45, which was 2.8 higher than the previous day. The implied volatity was 24.54, the open interest changed by 69 which increased total open position to 445

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 14.55, which was -0.95 lower than the previous day. The implied volatity was 25.24, the open interest changed by 51 which increased total open position to 379

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 14.85, which was 2 higher than the previous day. The implied volatity was 24.62, the open interest changed by 70 which increased total open position to 327

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 12.75, which was 2.05 higher than the previous day. The implied volatity was 27.40, the open interest changed by 37 which increased total open position to 255

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 11, which was -4.35 lower than the previous day. The implied volatity was 26.77, the open interest changed by 62 which increased total open position to 218

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 15.75, which was -3.25 lower than the previous day. The implied volatity was 27.78, the open interest changed by 19 which increased total open position to 156

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 19.4, which was -11.1 lower than the previous day. The implied volatity was 27.91, the open interest changed by 19 which increased total open position to 138

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 30.5, which was 0.2 higher than the previous day. The implied volatity was 28.37, the open interest changed by 17 which increased total open position to 119

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 30.3, which was -0.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by 1 which increased total open position to 102

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 30.85, which was 6.05 higher than the previous day. The implied volatity was 26.48, the open interest changed by 32 which increased total open position to 101

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 24.8, which was 0.5 higher than the previous day. The implied volatity was 25.79, the open interest changed by 42 which increased total open position to 69

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 24.3, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 26

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 21.7, which was 3.1 higher than the previous day. The implied volatity was 24.69, the open interest changed by 2 which increased total open position to 18

On 29 Oct INFY was trading at 1510.40. The strike last trading price was 18.6, which was -14.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 12 which increased total open position to 12

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