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 1540 CE
Delta: 0.84 Vega: 0.94 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	72 ₹ 28,800	-10.35 -4140.00	18.29	315 1,26,000	-79 -31,600	1,384 5,53,600
8 Dec	1610.80	81.65 ₹ 32,660	-5.05 -2020.00	17.72	148 59,200	-47 -18,800	1,464 5,85,600
5 Dec	1616.20	85.3 ₹ 34,120	13.85 5540.00	12.02	692 2,76,800	-249 -99,600	1,512 6,04,800
4 Dec	1597.60	69.9 ₹ 27,960	10.8 4320.00	15.81	1,288 5,15,200	-135 -54,000	1,788 7,15,200
3 Dec	1578.70	59 ₹ 23,600	8 3200.00	17.72	3,670 14,68,000	-97 -38,800	1,924 7,69,600
2 Dec	1561.00	51.95 ₹ 20,780	0.8 320.00	18.49	1,522 6,08,800	-116 -46,400	2,031 8,12,400
1 Dec	1564.00	51.45 ₹ 20,580	2.15 860.00	17.41	2,581 10,32,400	-15 -6,000	2,149 8,59,600
28 Nov	1560.10	49.1 ₹ 19,640	-5.05 -2020.00	16.90	2,010 8,04,000	-114 -45,600	2,162 8,64,800
27 Nov	1566.40	53.1 ₹ 21,240	1.95 780.00	16.03	3,220 12,88,000	-213 -85,200	2,279 9,11,600

26 Nov	1557.90	52 ₹ 20,800	11.75 4700.00	18.06	6,920 27,68,000	-189 -75,600	2,500 10,00,000
25 Nov	1530.60	39.95 ₹ 15,980	-13.2 -5280.00	19.85	5,362 21,44,800	1,030 4,12,000	2,673 10,69,200
24 Nov	1548.00	53.95 ₹ 21,580	6.5 2600.00	22.07	2,567 10,26,800	-329 -1,31,600	1,635 6,54,000
21 Nov	1545.00	47.1 ₹ 18,840	1.9 760.00	17.97	3,060 12,24,000	-44 -17,600	1,979 7,91,600
20 Nov	1536.50	45.7 ₹ 18,280	-3 -1200.00	19.21	2,312 9,24,800	532 2,12,800	2,044 8,17,600
19 Nov	1541.10	49.9 ₹ 19,960	23.4 9360.00	19.31	4,759 19,03,600	616 2,46,400	1,512 6,04,800
18 Nov	1486.40	26.4 ₹ 10,560	-7.7 -3080.00	20.54	437 1,74,800	160 64,000	898 3,59,200
17 Nov	1507.60	34.25 ₹ 13,700	0.1 40.00	19.92	563 2,25,200	182 72,800	731 2,92,400
14 Nov	1502.80	34.85 ₹ 13,940	-7.55 -3020.00	19.55	918 3,67,200	329 1,31,600	558 2,23,200
13 Nov	1541.80	41.3 ₹ 16,520	-6.25 -2500.00	13.31	321 1,28,400	13 5,200	229 91,600
12 Nov	1551.70	46.65 ₹ 18,660	8.05 3220.00	12.93	392 1,56,800	93 37,200	215 86,000
11 Nov	1530.30	37.95 ₹ 15,180	6.85 2740.00	14.26	198 79,200	62 24,800	122 48,800
10 Nov	1513.50	30.6 ₹ 12,240	9.1 3640.00	14.55	119 47,600	48 19,200	60 24,000
7 Nov	1476.80	21.5 ₹ 8,600	-41.15 -16460.00	16.75	21 8,400	11 4,400	11 4,400
6 Nov	1466.70	62.65 ₹ 25,060	0 0.00	2.51	0 0	0 0	0 0
4 Nov	1467.90	62.65 ₹ 25,060	0 0.00	2.34	0 0	0 0	0 0
3 Nov	1485.50	62.65 ₹ 25,060	0 0.00	1.45	0 0	0 0	0 0
31 Oct	1482.30	62.65 ₹ 25,060	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	62.65 ₹ 25,060	0 0.00	0.91	0 0	0 0	0 0
29 Oct	1510.40	62.65 ₹ 25,060	0 0.00	0.14	0 0	0 0	0 0

For Infosys Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.84

Historical price for 1540 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 72, which was -10.35 lower than the previous day. The implied volatity was 18.29, the open interest changed by -79 which decreased total open position to 1384

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 81.65, which was -5.05 lower than the previous day. The implied volatity was 17.72, the open interest changed by -47 which decreased total open position to 1464

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 85.3, which was 13.85 higher than the previous day. The implied volatity was 12.02, the open interest changed by -249 which decreased total open position to 1512

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 69.9, which was 10.8 higher than the previous day. The implied volatity was 15.81, the open interest changed by -135 which decreased total open position to 1788

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 59, which was 8 higher than the previous day. The implied volatity was 17.72, the open interest changed by -97 which decreased total open position to 1924

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 51.95, which was 0.8 higher than the previous day. The implied volatity was 18.49, the open interest changed by -116 which decreased total open position to 2031

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 51.45, which was 2.15 higher than the previous day. The implied volatity was 17.41, the open interest changed by -15 which decreased total open position to 2149

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 49.1, which was -5.05 lower than the previous day. The implied volatity was 16.90, the open interest changed by -114 which decreased total open position to 2162

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 53.1, which was 1.95 higher than the previous day. The implied volatity was 16.03, the open interest changed by -213 which decreased total open position to 2279

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 52, which was 11.75 higher than the previous day. The implied volatity was 18.06, the open interest changed by -189 which decreased total open position to 2500

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 39.95, which was -13.2 lower than the previous day. The implied volatity was 19.85, the open interest changed by 1030 which increased total open position to 2673

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 53.95, which was 6.5 higher than the previous day. The implied volatity was 22.07, the open interest changed by -329 which decreased total open position to 1635

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 47.1, which was 1.9 higher than the previous day. The implied volatity was 17.97, the open interest changed by -44 which decreased total open position to 1979

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 45.7, which was -3 lower than the previous day. The implied volatity was 19.21, the open interest changed by 532 which increased total open position to 2044

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 49.9, which was 23.4 higher than the previous day. The implied volatity was 19.31, the open interest changed by 616 which increased total open position to 1512

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 26.4, which was -7.7 lower than the previous day. The implied volatity was 20.54, the open interest changed by 160 which increased total open position to 898

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 34.25, which was 0.1 higher than the previous day. The implied volatity was 19.92, the open interest changed by 182 which increased total open position to 731

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 34.85, which was -7.55 lower than the previous day. The implied volatity was 19.55, the open interest changed by 329 which increased total open position to 558

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 41.3, which was -6.25 lower than the previous day. The implied volatity was 13.31, the open interest changed by 13 which increased total open position to 229

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 46.65, which was 8.05 higher than the previous day. The implied volatity was 12.93, the open interest changed by 93 which increased total open position to 215

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 37.95, which was 6.85 higher than the previous day. The implied volatity was 14.26, the open interest changed by 62 which increased total open position to 122

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 30.6, which was 9.1 higher than the previous day. The implied volatity was 14.55, the open interest changed by 48 which increased total open position to 60

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 21.5, which was -41.15 lower than the previous day. The implied volatity was 16.75, the open interest changed by 11 which increased total open position to 11

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 62.65, which was 0 lower than the previous day. The implied volatity was 2.51, 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 62.65, which was 0 lower than the previous day. The implied volatity was 2.34, 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 62.65, which was 0 lower than the previous day. The implied volatity was 1.45, 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 62.65, 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 62.65, which was 0 lower than the previous day. The implied volatity was 0.91, 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 62.65, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1540 PE
Delta: -0.18 Vega: 1.02 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	7.95 ₹ 3,180	1.25 500.00	20.10	3,968 15,87,200	-146 -58,400	2,746 10,98,400
8 Dec	1610.80	7.05 ₹ 2,820	1.15 460.00	20.71	2,309 9,23,600	-127 -50,800	2,891 11,56,400
5 Dec	1616.20	5.9 ₹ 2,360	-3.65 -1460.00	19.36	4,928 19,71,200	102 40,800	3,023 12,09,200
4 Dec	1597.60	9.6 ₹ 3,840	-5.4 -2160.00	19.21	3,444 13,77,600	240 96,000	2,923 11,69,200
3 Dec	1578.70	15.35 ₹ 6,140	-8 -3200.00	20.05	6,187 24,74,800	69 27,600	2,696 10,78,400
2 Dec	1561.00	22.7 ₹ 9,080	-1.3 -520.00	21.99	4,004 16,01,600	53 21,200	2,617 10,46,800
1 Dec	1564.00	23.9 ₹ 9,560	-2.05 -820.00	22.57	2,841 11,36,400	54 21,600	2,562 10,24,800
28 Nov	1560.10	25.75 ₹ 10,300	0.6 240.00	21.71	2,282 9,12,800	-1 -400	2,509 10,03,600
27 Nov	1566.40	25.3 ₹ 10,120	-3.05 -1220.00	22.60	3,728 14,91,200	2 800	2,510 10,04,000
26 Nov	1557.90	28.15 ₹ 11,260	-12.05 -4820.00	22.40	3,890 15,56,000	267 1,06,800	2,508 10,03,200
25 Nov	1530.60	40.7 ₹ 16,280	5.55 2220.00	22.94	4,501 18,00,400	154 61,600	2,244 8,97,600
24 Nov	1548.00	35.05 ₹ 14,020	-6.4 -2560.00	23.35	3,167 12,66,800	195 78,000	2,079 8,31,600
21 Nov	1545.00	41.7 ₹ 16,680	-2.8 -1120.00	25.65	2,043 8,17,200	276 1,10,400	1,866 7,46,400
20 Nov	1536.50	44.35 ₹ 17,740	0.55 220.00	25.06	1,096 4,38,400	395 1,58,000	1,579 6,31,600
19 Nov	1541.10	43.8 ₹ 17,520	-28.4 -11360.00	25.80	1,374 5,49,600	635 2,54,000	1,181 4,72,400
18 Nov	1486.40	72.5 ₹ 29,000	9.85 3940.00	25.95	331 1,32,400	214 85,600	545 2,18,000
17 Nov	1507.60	62.7 ₹ 25,080	-2 -800.00	26.48	100 40,000	23 9,200	330 1,32,000
14 Nov	1502.80	64.4 ₹ 25,760	7.15 2860.00	26.43	145 58,000	14 5,600	307 1,22,800
13 Nov	1541.80	58.55 ₹ 23,420	8.25 3300.00	31.43	186 74,400	74 29,600	280 1,12,000
12 Nov	1551.70	52.45 ₹ 20,980	-9.9 -3960.00	30.04	338 1,35,200	191 76,400	208 83,200
11 Nov	1530.30	63 ₹ 25,200	-23.3 -9320.00	30.81	18 7,200	15 6,000	15 6,000
10 Nov	1513.50	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	86.3 ₹ 34,520	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.18

Historical price for 1540 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 7.95, which was 1.25 higher than the previous day. The implied volatity was 20.10, the open interest changed by -146 which decreased total open position to 2746

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 7.05, which was 1.15 higher than the previous day. The implied volatity was 20.71, the open interest changed by -127 which decreased total open position to 2891

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 5.9, which was -3.65 lower than the previous day. The implied volatity was 19.36, the open interest changed by 102 which increased total open position to 3023

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 9.6, which was -5.4 lower than the previous day. The implied volatity was 19.21, the open interest changed by 240 which increased total open position to 2923

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 15.35, which was -8 lower than the previous day. The implied volatity was 20.05, the open interest changed by 69 which increased total open position to 2696

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 22.7, which was -1.3 lower than the previous day. The implied volatity was 21.99, the open interest changed by 53 which increased total open position to 2617

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 23.9, which was -2.05 lower than the previous day. The implied volatity was 22.57, the open interest changed by 54 which increased total open position to 2562

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 25.75, which was 0.6 higher than the previous day. The implied volatity was 21.71, the open interest changed by -1 which decreased total open position to 2509

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 25.3, which was -3.05 lower than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 2510

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 28.15, which was -12.05 lower than the previous day. The implied volatity was 22.40, the open interest changed by 267 which increased total open position to 2508

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 40.7, which was 5.55 higher than the previous day. The implied volatity was 22.94, the open interest changed by 154 which increased total open position to 2244

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 35.05, which was -6.4 lower than the previous day. The implied volatity was 23.35, the open interest changed by 195 which increased total open position to 2079

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 41.7, which was -2.8 lower than the previous day. The implied volatity was 25.65, the open interest changed by 276 which increased total open position to 1866

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 44.35, which was 0.55 higher than the previous day. The implied volatity was 25.06, the open interest changed by 395 which increased total open position to 1579

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 43.8, which was -28.4 lower than the previous day. The implied volatity was 25.80, the open interest changed by 635 which increased total open position to 1181

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 72.5, which was 9.85 higher than the previous day. The implied volatity was 25.95, the open interest changed by 214 which increased total open position to 545

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 62.7, which was -2 lower than the previous day. The implied volatity was 26.48, the open interest changed by 23 which increased total open position to 330

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 64.4, which was 7.15 higher than the previous day. The implied volatity was 26.43, the open interest changed by 14 which increased total open position to 307

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 58.55, which was 8.25 higher than the previous day. The implied volatity was 31.43, the open interest changed by 74 which increased total open position to 280

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 52.45, which was -9.9 lower than the previous day. The implied volatity was 30.04, the open interest changed by 191 which increased total open position to 208

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 63, which was -23.3 lower than the previous day. The implied volatity was 30.81, the open interest changed by 15 which increased total open position to 15

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 86.3, 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 86.3, 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 86.3, 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 86.3, 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 86.3, 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 86.3, 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 86.3, 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 86.3, 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

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