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 1460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	142.2 ₹ 56,880	-14.1 -5640.00	-	11 4,400	-1 -400	280 1,12,000
8 Dec	1610.80	157.05 ₹ 62,820	-16.3 -6520.00	18.42	6 2,400	0 0	280 1,12,000
5 Dec	1616.20	173.35 ₹ 69,340	30.35 12140.00	36.35	47 18,800	-32 -12,800	279 1,11,600
4 Dec	1597.60	143 ₹ 57,200	15.6 6240.00	-	47 18,800	14 5,600	331 1,32,400
3 Dec	1578.70	125.3 ₹ 50,120	13 5200.00	-	54 21,600	-6 -2,400	317 1,26,800
2 Dec	1561.00	112.3 ₹ 44,920	-1.2 -480.00	-	19 7,600	-15 -6,000	322 1,28,800
1 Dec	1564.00	113.5 ₹ 45,400	1.95 780.00	-	14 5,600	-6 -2,400	339 1,35,600
28 Nov	1560.10	111.55 ₹ 44,620	-2.3 -920.00	13.32	26 10,400	11 4,400	345 1,38,000
27 Nov	1566.40	114.75 ₹ 45,900	5.2 2080.00	-	22 8,800	-1 -400	332 1,32,800
26 Nov	1557.90	111.65 ₹ 44,660	19.6 7840.00	13.53	73 29,200	-23 -9,200	336 1,34,400
25 Nov	1530.60	92.55 ₹ 37,020	-15.8 -6320.00	19.49	218 87,200	28 11,200	359 1,43,600
24 Nov	1548.00	107.1 ₹ 42,840	6.85 2740.00	19.75	266 1,06,400	88 35,200	337 1,34,800
21 Nov	1545.00	100.75 ₹ 40,300	4.75 1900.00	12.14	54 21,600	19 7,600	248 99,200
20 Nov	1536.50	96.5 ₹ 38,600	-3.8 -1520.00	15.56	35 14,000	-7 -2,800	229 91,600
19 Nov	1541.10	101 ₹ 40,400	37.5 15000.00	14.20	186 74,400	23 9,200	236 94,400
18 Nov	1486.40	63.55 ₹ 25,420	-12.95 -5180.00	19.12	215 86,000	63 25,200	214 85,600
17 Nov	1507.60	76.5 ₹ 30,600	0.9 360.00	17.66	94 37,600	41 16,400	140 56,000

14 Nov	1502.80	75.65 ₹ 30,260	-11.25 -4500.00	16.56	85 34,000	34 13,600	98 39,200
13 Nov	1541.80	86.5 ₹ 34,600	-11.5 -4600.00	-	13 5,200	-3 -1,200	63 25,200
12 Nov	1551.70	98 ₹ 39,200	17.15 6860.00	-	34 13,600	11 4,400	66 26,400
11 Nov	1530.30	81.4 ₹ 32,560	11.15 4460.00	-	27 10,800	1 400	56 22,400
10 Nov	1513.50	70.25 ₹ 28,100	22.6 9040.00	-	59 23,600	-21 -8,400	55 22,000
7 Nov	1476.80	48.5 ₹ 19,400	1.45 580.00	10.88	105 42,000	19 7,600	76 30,400
6 Nov	1466.70	48.35 ₹ 19,340	-2.35 -940.00	14.58	37 14,800	11 4,400	56 22,400
4 Nov	1467.90	50.7 ₹ 20,280	-7.65 -3060.00	14.73	33 13,200	16 6,400	45 18,000
3 Nov	1485.50	58.35 ₹ 23,340	-3.95 -1580.00	11.92	11 4,400	5 2,000	28 11,200
31 Oct	1482.30	62.3 ₹ 24,920	-40.8 -16320.00	-	97 38,800	22 8,800	22 8,800
30 Oct	1493.80	103.1 ₹ 41,240	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	103.1 ₹ 41,240	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is -

Historical price for 1460 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 142.2, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 280

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 157.05, which was -16.3 lower than the previous day. The implied volatity was 18.42, the open interest changed by 0 which decreased total open position to 280

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 173.35, which was 30.35 higher than the previous day. The implied volatity was 36.35, the open interest changed by -32 which decreased total open position to 279

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 143, which was 15.6 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 331

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 125.3, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 317

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 112.3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 322

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 113.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 339

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 111.55, which was -2.3 lower than the previous day. The implied volatity was 13.32, the open interest changed by 11 which increased total open position to 345

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 114.75, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 332

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 111.65, which was 19.6 higher than the previous day. The implied volatity was 13.53, the open interest changed by -23 which decreased total open position to 336

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 92.55, which was -15.8 lower than the previous day. The implied volatity was 19.49, the open interest changed by 28 which increased total open position to 359

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 107.1, which was 6.85 higher than the previous day. The implied volatity was 19.75, the open interest changed by 88 which increased total open position to 337

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 100.75, which was 4.75 higher than the previous day. The implied volatity was 12.14, the open interest changed by 19 which increased total open position to 248

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 96.5, which was -3.8 lower than the previous day. The implied volatity was 15.56, the open interest changed by -7 which decreased total open position to 229

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 101, which was 37.5 higher than the previous day. The implied volatity was 14.20, the open interest changed by 23 which increased total open position to 236

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 63.55, which was -12.95 lower than the previous day. The implied volatity was 19.12, the open interest changed by 63 which increased total open position to 214

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 76.5, which was 0.9 higher than the previous day. The implied volatity was 17.66, the open interest changed by 41 which increased total open position to 140

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 75.65, which was -11.25 lower than the previous day. The implied volatity was 16.56, the open interest changed by 34 which increased total open position to 98

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 86.5, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 63

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 98, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 66

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 81.4, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 70.25, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 55

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 48.5, which was 1.45 higher than the previous day. The implied volatity was 10.88, the open interest changed by 19 which increased total open position to 76

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 48.35, which was -2.35 lower than the previous day. The implied volatity was 14.58, the open interest changed by 11 which increased total open position to 56

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 50.7, which was -7.65 lower than the previous day. The implied volatity was 14.73, the open interest changed by 16 which increased total open position to 45

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 58.35, which was -3.95 lower than the previous day. The implied volatity was 11.92, the open interest changed by 5 which increased total open position to 28

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 62.3, which was -40.8 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 103.1, 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 103.1, 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 1460 PE
Delta: -0.04 Vega: 0.36 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	1.7 ₹ 680	-0.15 -60.00	23.80	316 1,26,400	-17 -6,800	1,573 6,29,200
8 Dec	1610.80	1.9 ₹ 760	0.4 160.00	25.17	366 1,46,400	-15 -6,000	1,585 6,34,000
5 Dec	1616.20	1.5 ₹ 600	-0.45 -180.00	23.34	1,075 4,30,000	-109 -43,600	1,603 6,41,200
4 Dec	1597.60	2 ₹ 800	-0.95 -380.00	22.43	1,332 5,32,800	31 12,400	1,710 6,84,000
3 Dec	1578.70	3 ₹ 1,200	-2.05 -820.00	21.44	2,193 8,77,200	28 11,200	1,659 6,63,600
2 Dec	1561.00	4.85 ₹ 1,940	-0.75 -300.00	22.21	984 3,93,600	32 12,800	1,619 6,47,600
1 Dec	1564.00	5.5 ₹ 2,200	-0.7 -280.00	22.75	751 3,00,400	25 10,000	1,589 6,35,600
28 Nov	1560.10	6.2 ₹ 2,480	-0.35 -140.00	21.91	1,028 4,11,200	192 76,800	1,562 6,24,800
27 Nov	1566.40	6.65 ₹ 2,660	-1.6 -640.00	22.99	1,528 6,11,200	251 1,00,400	1,362 5,44,800
26 Nov	1557.90	8.25 ₹ 3,300	-4.4 -1760.00	23.29	1,353 5,41,200	205 82,000	1,113 4,45,200
25 Nov	1530.60	12.8 ₹ 5,120	1.4 560.00	22.95	1,307 5,22,800	156 62,400	906 3,62,400
24 Nov	1548.00	11.3 ₹ 4,520	-3.45 -1380.00	23.86	1,565 6,26,000	168 67,200	802 3,20,800
21 Nov	1545.00	14.7 ₹ 5,880	-1.7 -680.00	25.32	682 2,72,800	64 25,600	636 2,54,400
20 Nov	1536.50	16.2 ₹ 6,480	0.3 120.00	24.99	400 1,60,000	86 34,400	573 2,29,200
19 Nov	1541.10	16.05 ₹ 6,420	-14.15 -5660.00	25.45	1,054 4,21,600	-19 -7,600	487 1,94,800
18 Nov	1486.40	30.05 ₹ 12,020	4.65 1860.00	24.59	261 1,04,400	114 45,600	507 2,02,800
17 Nov	1507.60	25.3 ₹ 10,120	-1.2 -480.00	25.30	303 1,21,200	106 42,400	393 1,57,200
14 Nov	1502.80	25.6 ₹ 10,240	3.5 1400.00	24.64	275 1,10,000	67 26,800	284 1,13,600
13 Nov	1541.80	22.4 ₹ 8,960	3.7 1480.00	27.99	169 67,600	27 10,800	215 86,000
12 Nov	1551.70	19.5 ₹ 7,800	-6.7 -2680.00	27.18	163 65,200	45 18,000	187 74,800
11 Nov	1530.30	26.45 ₹ 10,580	-4.5 -1800.00	28.29	59 23,600	10 4,000	141 56,400
10 Nov	1513.50	31 ₹ 12,400	-17.3 -6920.00	28.11	188 75,200	64 25,600	131 52,400
7 Nov	1476.80	48.2 ₹ 19,280	-0.8 -320.00	29.74	44 17,600	15 6,000	67 26,800
6 Nov	1466.70	48 ₹ 19,200	-0.1 -40.00	27.36	50 20,000	15 6,000	52 20,800
4 Nov	1467.90	48.1 ₹ 19,240	9.05 3620.00	27.34	27 10,800	12 4,800	36 14,400
3 Nov	1485.50	40 ₹ 16,000	1.05 420.00	26.60	14 5,600	1 400	26 10,400
31 Oct	1482.30	39 ₹ 15,600	3.35 1340.00	-	23 9,200	20 8,000	25 10,000
30 Oct	1493.80	35.65 ₹ 14,260	-11.95 -4780.00	25.42	7 2,800	5 2,000	5 2,000
29 Oct	1510.40	47.6 ₹ 19,040	0 0.00	3.51	0 0	0 0	0 0

For Infosys Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.04

Historical price for 1460 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by -17 which decreased total open position to 1573

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 25.17, the open interest changed by -15 which decreased total open position to 1585

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 23.34, the open interest changed by -109 which decreased total open position to 1603

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 22.43, the open interest changed by 31 which increased total open position to 1710

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 3, which was -2.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 28 which increased total open position to 1659

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was 22.21, the open interest changed by 32 which increased total open position to 1619

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 22.75, the open interest changed by 25 which increased total open position to 1589

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 21.91, the open interest changed by 192 which increased total open position to 1562

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 6.65, which was -1.6 lower than the previous day. The implied volatity was 22.99, the open interest changed by 251 which increased total open position to 1362

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 8.25, which was -4.4 lower than the previous day. The implied volatity was 23.29, the open interest changed by 205 which increased total open position to 1113

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 12.8, which was 1.4 higher than the previous day. The implied volatity was 22.95, the open interest changed by 156 which increased total open position to 906

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 11.3, which was -3.45 lower than the previous day. The implied volatity was 23.86, the open interest changed by 168 which increased total open position to 802

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 14.7, which was -1.7 lower than the previous day. The implied volatity was 25.32, the open interest changed by 64 which increased total open position to 636

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 16.2, which was 0.3 higher than the previous day. The implied volatity was 24.99, the open interest changed by 86 which increased total open position to 573

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 16.05, which was -14.15 lower than the previous day. The implied volatity was 25.45, the open interest changed by -19 which decreased total open position to 487

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 30.05, which was 4.65 higher than the previous day. The implied volatity was 24.59, the open interest changed by 114 which increased total open position to 507

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 25.3, which was -1.2 lower than the previous day. The implied volatity was 25.30, the open interest changed by 106 which increased total open position to 393

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 25.6, which was 3.5 higher than the previous day. The implied volatity was 24.64, the open interest changed by 67 which increased total open position to 284

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 22.4, which was 3.7 higher than the previous day. The implied volatity was 27.99, the open interest changed by 27 which increased total open position to 215

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 19.5, which was -6.7 lower than the previous day. The implied volatity was 27.18, the open interest changed by 45 which increased total open position to 187

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 26.45, which was -4.5 lower than the previous day. The implied volatity was 28.29, the open interest changed by 10 which increased total open position to 141

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 31, which was -17.3 lower than the previous day. The implied volatity was 28.11, the open interest changed by 64 which increased total open position to 131

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 48.2, which was -0.8 lower than the previous day. The implied volatity was 29.74, the open interest changed by 15 which increased total open position to 67

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 48, which was -0.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 15 which increased total open position to 52

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 48.1, which was 9.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by 12 which increased total open position to 36

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 40, which was 1.05 higher than the previous day. The implied volatity was 26.60, the open interest changed by 1 which increased total open position to 26

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 39, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 25

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 35.65, which was -11.95 lower than the previous day. The implied volatity was 25.42, the open interest changed by 5 which increased total open position to 5

On 29 Oct INFY was trading at 1510.40. The strike last trading price was 47.6, which was 0 lower than the previous day. The implied volatity was 3.51, 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