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 1500 CE
Delta: 0.95 Vega: 0.37 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	106.85 ₹ 42,740	-11.2 -4480.00	17.08	193 77,200	-39 -15,600	1,511 6,04,400
8 Dec	1610.80	118.55 ₹ 47,420	-4.7 -1880.00	18.84	142 56,800	-30 -12,000	1,551 6,20,400
5 Dec	1616.20	122 ₹ 48,800	16.1 6440.00	-	547 2,18,800	-196 -78,400	1,581 6,32,400
4 Dec	1597.60	106 ₹ 42,400	14.75 5900.00	17.07	529 2,11,600	-174 -69,600	1,776 7,10,400
3 Dec	1578.70	90.4 ₹ 36,160	10.9 4360.00	16.95	1,559 6,23,600	-423 -1,69,200	1,949 7,79,600
2 Dec	1561.00	79.9 ₹ 31,960	0.4 160.00	16.86	937 3,74,800	-141 -56,400	2,373 9,49,200
1 Dec	1564.00	79.4 ₹ 31,760	3.15 1260.00	15.10	746 2,98,400	2 800	2,517 10,06,800
28 Nov	1560.10	76.5 ₹ 30,600	-5.9 -2360.00	15.21	1,601 6,40,400	-268 -1,07,200	2,518 10,07,200
27 Nov	1566.40	81.5 ₹ 32,600	2.9 1160.00	13.48	774 3,09,600	-106 -42,400	2,788 11,15,200
26 Nov	1557.90	79 ₹ 31,600	15.9 6360.00	16.98	2,169 8,67,600	81 32,400	2,893 11,57,200
25 Nov	1530.60	62.55 ₹ 25,020	-16.05 -6420.00	19.33	1,536 6,14,400	-16 -6,400	2,812 11,24,800
24 Nov	1548.00	80.4 ₹ 32,160	9.1 3640.00	22.62	2,106 8,42,400	-20 -8,000	2,845 11,38,000
21 Nov	1545.00	70.85 ₹ 28,340	2.85 1140.00	16.39	1,131 4,52,400	12 4,800	2,864 11,45,600
20 Nov	1536.50	68.5 ₹ 27,400	-3.1 -1240.00	18.19	611 2,44,400	94 37,600	2,850 11,40,000
19 Nov	1541.10	72.9 ₹ 29,160	30.3 12120.00	17.90	3,585 14,34,000	-626 -2,50,400	2,754 11,01,600
18 Nov	1486.40	42.8 ₹ 17,120	-10.15 -4060.00	20.30	1,785 7,14,000	957 3,82,800	3,373 13,49,200
17 Nov	1507.60	52.9 ₹ 21,160	0.75 300.00	19.26	2,132 8,52,800	1,089 4,35,600	2,405 9,62,000
14 Nov	1502.80	53 ₹ 21,200	-8.7 -3480.00	18.68	1,351 5,40,400	449 1,79,600	1,325 5,30,000
13 Nov	1541.80	60.75 ₹ 24,300	-8.75 -3500.00	-	371 1,48,400	76 30,400	867 3,46,800
12 Nov	1551.70	67.5 ₹ 27,000	10.05 4020.00	-	439 1,75,600	27 10,800	791 3,16,400
11 Nov	1530.30	57 ₹ 22,800	9.4 3760.00	10.43	693 2,77,200	166 66,400	760 3,04,000
10 Nov	1513.50	48.35 ₹ 19,340	15.55 6220.00	12.23	767 3,06,800	134 53,600	592 2,36,800
7 Nov	1476.80	32.75 ₹ 13,100	1.9 760.00	14.66	526 2,10,400	170 68,000	439 1,75,600
6 Nov	1466.70	31.85 ₹ 12,740	-2.2 -880.00	16.52	225 90,000	51 20,400	260 1,04,000
4 Nov	1467.90	33.25 ₹ 13,300	-7.75 -3100.00	16.37	176 70,400	118 47,200	205 82,000
3 Nov	1485.50	41.6 ₹ 16,640	-1.4 -560.00	15.76	99 39,600	-4 -1,600	84 33,600
31 Oct	1482.30	43 ₹ 17,200	-5.2 -2080.00	-	69 27,600	13 5,200	88 35,200
30 Oct	1493.80	48.45 ₹ 19,380	-8.3 -3320.00	15.56	94 37,600	56 22,400	75 30,000

29 Oct	1510.40	57.5 ₹ 23,000	-23.7 -9480.00	14.74	26 10,400	19 7,600	19 7,600

For Infosys Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.95

Historical price for 1500 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 106.85, which was -11.2 lower than the previous day. The implied volatity was 17.08, the open interest changed by -39 which decreased total open position to 1511

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 118.55, which was -4.7 lower than the previous day. The implied volatity was 18.84, the open interest changed by -30 which decreased total open position to 1551

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 122, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by -196 which decreased total open position to 1581

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 106, which was 14.75 higher than the previous day. The implied volatity was 17.07, the open interest changed by -174 which decreased total open position to 1776

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 90.4, which was 10.9 higher than the previous day. The implied volatity was 16.95, the open interest changed by -423 which decreased total open position to 1949

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 79.9, which was 0.4 higher than the previous day. The implied volatity was 16.86, the open interest changed by -141 which decreased total open position to 2373

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 79.4, which was 3.15 higher than the previous day. The implied volatity was 15.10, the open interest changed by 2 which increased total open position to 2517

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 76.5, which was -5.9 lower than the previous day. The implied volatity was 15.21, the open interest changed by -268 which decreased total open position to 2518

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 81.5, which was 2.9 higher than the previous day. The implied volatity was 13.48, the open interest changed by -106 which decreased total open position to 2788

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 79, which was 15.9 higher than the previous day. The implied volatity was 16.98, the open interest changed by 81 which increased total open position to 2893

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 62.55, which was -16.05 lower than the previous day. The implied volatity was 19.33, the open interest changed by -16 which decreased total open position to 2812

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 80.4, which was 9.1 higher than the previous day. The implied volatity was 22.62, the open interest changed by -20 which decreased total open position to 2845

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 70.85, which was 2.85 higher than the previous day. The implied volatity was 16.39, the open interest changed by 12 which increased total open position to 2864

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 68.5, which was -3.1 lower than the previous day. The implied volatity was 18.19, the open interest changed by 94 which increased total open position to 2850

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 72.9, which was 30.3 higher than the previous day. The implied volatity was 17.90, the open interest changed by -626 which decreased total open position to 2754

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 42.8, which was -10.15 lower than the previous day. The implied volatity was 20.30, the open interest changed by 957 which increased total open position to 3373

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 52.9, which was 0.75 higher than the previous day. The implied volatity was 19.26, the open interest changed by 1089 which increased total open position to 2405

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 53, which was -8.7 lower than the previous day. The implied volatity was 18.68, the open interest changed by 449 which increased total open position to 1325

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 60.75, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 867

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 67.5, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 791

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 57, which was 9.4 higher than the previous day. The implied volatity was 10.43, the open interest changed by 166 which increased total open position to 760

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 48.35, which was 15.55 higher than the previous day. The implied volatity was 12.23, the open interest changed by 134 which increased total open position to 592

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 32.75, which was 1.9 higher than the previous day. The implied volatity was 14.66, the open interest changed by 170 which increased total open position to 439

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 31.85, which was -2.2 lower than the previous day. The implied volatity was 16.52, the open interest changed by 51 which increased total open position to 260

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 33.25, which was -7.75 lower than the previous day. The implied volatity was 16.37, the open interest changed by 118 which increased total open position to 205

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 41.6, which was -1.4 lower than the previous day. The implied volatity was 15.76, the open interest changed by -4 which decreased total open position to 84

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 43, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 88

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 48.45, which was -8.3 lower than the previous day. The implied volatity was 15.56, the open interest changed by 56 which increased total open position to 75

On 29 Oct INFY was trading at 1510.40. The strike last trading price was 57.5, which was -23.7 lower than the previous day. The implied volatity was 14.74, the open interest changed by 19 which increased total open position to 19

INFY 30DEC2025 1500 PE
Delta: -0.09 Vega: 0.63 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	3.6 ₹ 1,440	0.3 120.00	21.79	2,592 10,36,800	-123 -49,200	4,531 18,12,400
8 Dec	1610.80	3.4 ₹ 1,360	0.45 180.00	22.56	2,721 10,88,400	-136 -54,400	4,652 18,60,800
5 Dec	1616.20	2.85 ₹ 1,140	-1.6 -640.00	21.17	4,546 18,18,400	383 1,53,200	4,788 19,15,200
4 Dec	1597.60	4.4 ₹ 1,760	-2.65 -1060.00	20.47	3,967 15,86,800	337 1,34,800	4,418 17,67,200
3 Dec	1578.70	7.3 ₹ 2,920	-4.1 -1640.00	20.88	6,699 26,79,600	-75 -30,000	4,075 16,30,000
2 Dec	1561.00	11.1 ₹ 4,440	-1.1 -440.00	21.96	2,620 10,48,000	-191 -76,400	4,206 16,82,400
1 Dec	1564.00	12.2 ₹ 4,880	-1.15 -460.00	22.63	3,139 12,55,600	289 1,15,600	4,397 17,58,800
28 Nov	1560.10	13.35 ₹ 5,340	-0.1 -40.00	21.72	2,492 9,96,800	56 22,400	4,103 16,41,200
27 Nov	1566.40	13.65 ₹ 5,460	-2.15 -860.00	22.77	3,834 15,33,600	-111 -44,400	4,048 16,19,200
26 Nov	1557.90	15.65 ₹ 6,260	-7.65 -3060.00	22.66	4,014 16,05,600	12 4,800	4,163 16,65,200
25 Nov	1530.60	23.3 ₹ 9,320	2.65 1060.00	22.47	4,124 16,49,600	142 56,800	4,187 16,74,800
24 Nov	1548.00	20.75 ₹ 8,300	-4.8 -1920.00	23.58	3,948 15,79,200	127 50,800	4,068 16,27,200
21 Nov	1545.00	25.7 ₹ 10,280	-2.2 -880.00	25.39	2,221 8,88,400	205 82,000	3,949 15,79,600
20 Nov	1536.50	27.4 ₹ 10,960	0.45 180.00	24.74	1,482 5,92,800	134 53,600	3,745 14,98,000
19 Nov	1541.10	27.3 ₹ 10,920	-21.55 -8620.00	25.44	2,696 10,78,400	417 1,66,800	3,610 14,44,000
18 Nov	1486.40	48.6 ₹ 19,440	6.75 2700.00	25.17	1,099 4,39,600	619 2,47,600	3,189 12,75,600
17 Nov	1507.60	41.85 ₹ 16,740	-2.15 -860.00	26.02	1,887 7,54,800	1,183 4,73,200	2,563 10,25,200
14 Nov	1502.80	42.5 ₹ 17,000	5.75 2300.00	25.49	1,002 4,00,800	328 1,31,200	1,377 5,50,800
13 Nov	1541.80	38 ₹ 15,200	5.65 2260.00	29.60	496 1,98,400	194 77,600	1,051 4,20,400
12 Nov	1551.70	33.1 ₹ 13,240	-9.05 -3620.00	28.29	726 2,90,400	290 1,16,000	858 3,43,200
11 Nov	1530.30	42.5 ₹ 17,000	-7.4 -2960.00	29.50	529 2,11,600	257 1,02,800	570 2,28,000
10 Nov	1513.50	49.5 ₹ 19,800	-22.25 -8900.00	29.73	326 1,30,400	108 43,200	310 1,24,000
7 Nov	1476.80	72 ₹ 28,800	0.05 20.00	31.98	110 44,000	40 16,000	202 80,800
6 Nov	1466.70	71.9 ₹ 28,760	0.15 60.00	29.23	71 28,400	26 10,400	150 60,000
4 Nov	1467.90	72.15 ₹ 28,860	10.95 4380.00	29.34	71 28,400	24 9,600	123 49,200
3 Nov	1485.50	61.2 ₹ 24,480	1.9 760.00	28.15	13 5,200	8 3,200	98 39,200
31 Oct	1482.30	58.8 ₹ 23,520	3.8 1520.00	-	34 13,600	3 1,200	90 36,000
30 Oct	1493.80	55 ₹ 22,000	7.65 3060.00	26.62	65 26,000	44 17,600	87 34,800
29 Oct	1510.40	47 ₹ 18,800	-18.25 -7300.00	25.96	65 26,000	42 16,800	42 16,800

For Infosys Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.09

Historical price for 1500 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 3.6, which was 0.3 higher than the previous day. The implied volatity was 21.79, the open interest changed by -123 which decreased total open position to 4531

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 22.56, the open interest changed by -136 which decreased total open position to 4652

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 2.85, which was -1.6 lower than the previous day. The implied volatity was 21.17, the open interest changed by 383 which increased total open position to 4788

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 4.4, which was -2.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 337 which increased total open position to 4418

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 7.3, which was -4.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by -75 which decreased total open position to 4075

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 11.1, which was -1.1 lower than the previous day. The implied volatity was 21.96, the open interest changed by -191 which decreased total open position to 4206

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 12.2, which was -1.15 lower than the previous day. The implied volatity was 22.63, the open interest changed by 289 which increased total open position to 4397

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 13.35, which was -0.1 lower than the previous day. The implied volatity was 21.72, the open interest changed by 56 which increased total open position to 4103

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 13.65, which was -2.15 lower than the previous day. The implied volatity was 22.77, the open interest changed by -111 which decreased total open position to 4048

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 15.65, which was -7.65 lower than the previous day. The implied volatity was 22.66, the open interest changed by 12 which increased total open position to 4163

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 23.3, which was 2.65 higher than the previous day. The implied volatity was 22.47, the open interest changed by 142 which increased total open position to 4187

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 20.75, which was -4.8 lower than the previous day. The implied volatity was 23.58, the open interest changed by 127 which increased total open position to 4068

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 25.7, which was -2.2 lower than the previous day. The implied volatity was 25.39, the open interest changed by 205 which increased total open position to 3949

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 27.4, which was 0.45 higher than the previous day. The implied volatity was 24.74, the open interest changed by 134 which increased total open position to 3745

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 27.3, which was -21.55 lower than the previous day. The implied volatity was 25.44, the open interest changed by 417 which increased total open position to 3610

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 48.6, which was 6.75 higher than the previous day. The implied volatity was 25.17, the open interest changed by 619 which increased total open position to 3189

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 41.85, which was -2.15 lower than the previous day. The implied volatity was 26.02, the open interest changed by 1183 which increased total open position to 2563

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 42.5, which was 5.75 higher than the previous day. The implied volatity was 25.49, the open interest changed by 328 which increased total open position to 1377

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 38, which was 5.65 higher than the previous day. The implied volatity was 29.60, the open interest changed by 194 which increased total open position to 1051

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 33.1, which was -9.05 lower than the previous day. The implied volatity was 28.29, the open interest changed by 290 which increased total open position to 858

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 42.5, which was -7.4 lower than the previous day. The implied volatity was 29.50, the open interest changed by 257 which increased total open position to 570

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 49.5, which was -22.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 108 which increased total open position to 310

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 72, which was 0.05 higher than the previous day. The implied volatity was 31.98, the open interest changed by 40 which increased total open position to 202

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 71.9, which was 0.15 higher than the previous day. The implied volatity was 29.23, the open interest changed by 26 which increased total open position to 150

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 72.15, which was 10.95 higher than the previous day. The implied volatity was 29.34, the open interest changed by 24 which increased total open position to 123

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 61.2, which was 1.9 higher than the previous day. The implied volatity was 28.15, the open interest changed by 8 which increased total open position to 98

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 58.8, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 90

On 30 Oct INFY was trading at 1493.80. The strike last trading price was 55, which was 7.65 higher than the previous day. The implied volatity was 26.62, the open interest changed by 44 which increased total open position to 87

On 29 Oct INFY was trading at 1510.40. The strike last trading price was 47, which was -18.25 lower than the previous day. The implied volatity was 25.96, the open interest changed by 42 which increased total open position to 42

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