INFY

Infosys Limited

1616.2 +18.60 (1.16%)

L: 1600 H: 1631.8

Back to Option Chain

Historical option data for INFY
05 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 1580 CE
Delta: 0.79 Vega: 1.22 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1616.20	51.75 ₹ 20,700	9.85 3940.00	13.70	4,443 17,77,200	-708 -2,83,200	2,894 11,57,600
4 Dec	1597.60	40.7 ₹ 16,280	6.95 2780.00	15.89	11,143 44,57,200	-303 -1,21,200	3,604 14,41,600
3 Dec	1578.70	33.45 ₹ 13,380	3.45 1380.00	17.41	23,142 92,56,800	1,058 4,23,200	3,908 15,63,200
2 Dec	1561.00	30.8 ₹ 12,320	0.8 320.00	19.20	5,684 22,73,600	246 98,400	2,823 11,29,200
1 Dec	1564.00	30 ₹ 12,000	0.85 340.00	18.16	5,107 20,42,800	99 39,600	2,578 10,31,200
28 Nov	1560.10	29.15 ₹ 11,660	-3.45 -1380.00	17.91	2,931 11,72,400	110 44,000	2,483 9,93,200
27 Nov	1566.40	32.45 ₹ 12,980	1.65 660.00	17.49	5,166 20,66,400	200 80,000	2,372 9,48,800
26 Nov	1557.90	31.5 ₹ 12,600	7.5 3000.00	18.64	4,767 19,06,800	-99 -39,600	2,178 8,71,200
25 Nov	1530.60	23.9 ₹ 9,560	-9.85 -3940.00	20.22	3,170 12,68,000	242 96,800	2,275 9,10,000
24 Nov	1548.00	34.65 ₹ 13,860	5.1 2040.00	22.16	7,704 30,81,600	1,284 5,13,600	2,041 8,16,400
21 Nov	1545.00	30.25 ₹ 12,100	2 800.00	19.28	1,197 4,78,800	62 24,800	766 3,06,400
20 Nov	1536.50	28.7 ₹ 11,480	-2.95 -1180.00	19.83	902 3,60,800	134 53,600	705 2,82,000
19 Nov	1541.10	32.6 ₹ 13,040	16.45 6580.00	20.24	1,607 6,42,800	138 55,200	562 2,24,800
18 Nov	1486.40	16.05 ₹ 6,420	-5.2 -2080.00	21.20	420 1,68,000	98 39,200	423 1,69,200
17 Nov	1507.60	21.35 ₹ 8,540	0.4 160.00	20.59	371 1,48,400	136 54,400	327 1,30,800
14 Nov	1502.80	21 ₹ 8,400	-6.3 -2520.00	19.73	289 1,15,600	83 33,200	200 80,000
13 Nov	1541.80	25.65 ₹ 10,260	-5.6 -2240.00	15.23	140 56,000	46 18,400	116 46,400
12 Nov	1551.70	30.2 ₹ 12,080	5.2 2080.00	15.29	114 45,600	15 6,000	70 28,000
11 Nov	1530.30	25 ₹ 10,000	5.1 2040.00	16.51	15 6,000	-1 -400	55 22,000
10 Nov	1513.50	20.3 ₹ 8,120	6.5 2600.00	16.83	66 26,400	19 7,600	56 22,400
7 Nov	1476.80	13.9 ₹ 5,560	-33.55 -13420.00	18.30	38 15,200	35 14,000	35 14,000
6 Nov	1466.70	47.45 ₹ 18,980	0 0.00	4.31	0 0	0 0	0 0
4 Nov	1467.90	47.45 ₹ 18,980	0 0.00	4.11	0 0	0 0	0 0

3 Nov	1485.50	47.45 ₹ 18,980	0 0.00	3.25	0 0	0 0	0 0
31 Oct	1482.30	47.45 ₹ 18,980	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	47.45 ₹ 18,980	0 0.00	2.67	0 0	0 0	0 0
29 Oct	1510.40	47.45 ₹ 18,980	0 0.00	1.89	0 0	0 0	0 0

For Infosys Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.79

Historical price for 1580 CE is as follows

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 51.75, which was 9.85 higher than the previous day. The implied volatity was 13.70, the open interest changed by -708 which decreased total open position to 2894

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 40.7, which was 6.95 higher than the previous day. The implied volatity was 15.89, the open interest changed by -303 which decreased total open position to 3604

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 33.45, which was 3.45 higher than the previous day. The implied volatity was 17.41, the open interest changed by 1058 which increased total open position to 3908

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 30.8, which was 0.8 higher than the previous day. The implied volatity was 19.20, the open interest changed by 246 which increased total open position to 2823

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 30, which was 0.85 higher than the previous day. The implied volatity was 18.16, the open interest changed by 99 which increased total open position to 2578

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 29.15, which was -3.45 lower than the previous day. The implied volatity was 17.91, the open interest changed by 110 which increased total open position to 2483

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 32.45, which was 1.65 higher than the previous day. The implied volatity was 17.49, the open interest changed by 200 which increased total open position to 2372

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 31.5, which was 7.5 higher than the previous day. The implied volatity was 18.64, the open interest changed by -99 which decreased total open position to 2178

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 23.9, which was -9.85 lower than the previous day. The implied volatity was 20.22, the open interest changed by 242 which increased total open position to 2275

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 34.65, which was 5.1 higher than the previous day. The implied volatity was 22.16, the open interest changed by 1284 which increased total open position to 2041

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 30.25, which was 2 higher than the previous day. The implied volatity was 19.28, the open interest changed by 62 which increased total open position to 766

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 28.7, which was -2.95 lower than the previous day. The implied volatity was 19.83, the open interest changed by 134 which increased total open position to 705

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 32.6, which was 16.45 higher than the previous day. The implied volatity was 20.24, the open interest changed by 138 which increased total open position to 562

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 16.05, which was -5.2 lower than the previous day. The implied volatity was 21.20, the open interest changed by 98 which increased total open position to 423

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 21.35, which was 0.4 higher than the previous day. The implied volatity was 20.59, the open interest changed by 136 which increased total open position to 327

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 21, which was -6.3 lower than the previous day. The implied volatity was 19.73, the open interest changed by 83 which increased total open position to 200

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 25.65, which was -5.6 lower than the previous day. The implied volatity was 15.23, the open interest changed by 46 which increased total open position to 116

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 30.2, which was 5.2 higher than the previous day. The implied volatity was 15.29, the open interest changed by 15 which increased total open position to 70

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 25, which was 5.1 higher than the previous day. The implied volatity was 16.51, the open interest changed by -1 which decreased total open position to 55

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 20.3, which was 6.5 higher than the previous day. The implied volatity was 16.83, the open interest changed by 19 which increased total open position to 56

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 13.9, which was -33.55 lower than the previous day. The implied volatity was 18.30, the open interest changed by 35 which increased total open position to 35

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 47.45, which was 0 lower than the previous day. The implied volatity was 4.31, 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 47.45, which was 0 lower than the previous day. The implied volatity was 4.11, 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 47.45, which was 0 lower than the previous day. The implied volatity was 3.25, 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 47.45, 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 47.45, which was 0 lower than the previous day. The implied volatity was 2.67, 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 47.45, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1580 PE
Delta: -0.27 Vega: 1.39 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1616.20	12.75 ₹ 5,100	-7.25 -2900.00	18.02	8,135 32,54,000	252 1,00,800	2,574 10,29,600
4 Dec	1597.60	20.2 ₹ 8,080	-8.9 -3560.00	18.35	6,263 25,05,200	554 2,21,600	2,324 9,29,600
3 Dec	1578.70	29.8 ₹ 11,920	-12.45 -4980.00	19.52	7,728 30,91,200	526 2,10,400	1,775 7,10,000
2 Dec	1561.00	41 ₹ 16,400	-1.45 -580.00	22.25	2,094 8,37,600	114 45,600	1,268 5,07,200
1 Dec	1564.00	42.55 ₹ 17,020	-3 -1200.00	23.02	1,799 7,19,600	210 84,000	1,154 4,61,600
28 Nov	1560.10	45.4 ₹ 18,160	1.95 780.00	22.34	1,161 4,64,400	80 32,000	944 3,77,600
27 Nov	1566.40	42.85 ₹ 17,140	-4.95 -1980.00	22.62	1,367 5,46,800	12 4,800	867 3,46,800
26 Nov	1557.90	47.75 ₹ 19,100	-15.85 -6340.00	22.92	835 3,34,000	-68 -27,200	850 3,40,000
25 Nov	1530.60	64.1 ₹ 25,640	9.05 3620.00	23.34	513 2,05,200	-48 -19,200	918 3,67,200
24 Nov	1548.00	54 ₹ 21,600	-9.4 -3760.00	22.83	3,598 14,39,200	779 3,11,600	984 3,93,600
21 Nov	1545.00	63.6 ₹ 25,440	-3.6 -1440.00	26.42	180 72,000	49 19,600	201 80,400
20 Nov	1536.50	67.2 ₹ 26,880	1.5 600.00	25.86	42 16,800	9 3,600	153 61,200
19 Nov	1541.10	65.9 ₹ 26,360	-35.2 -14080.00	26.57	152 60,800	79 31,600	144 57,600
18 Nov	1486.40	101.1 ₹ 40,440	11.5 4600.00	27.00	3 1,200	0 0	65 26,000
17 Nov	1507.60	88.75 ₹ 35,500	-7.75 -3100.00	27.35	38 15,200	14 5,600	63 25,200
14 Nov	1502.80	96.5 ₹ 38,600	17.15 6860.00	30.30	15 6,000	5 2,000	47 18,800
13 Nov	1541.80	79.35 ₹ 31,740	4.35 1740.00	31.59	18 7,200	14 5,600	42 16,800
12 Nov	1551.70	75 ₹ 30,000	-15 -6000.00	31.37	31 12,400	19 7,600	27 10,800
11 Nov	1530.30	90 ₹ 36,000	-9 -3600.00	33.35	3 1,200	-1 -400	7 2,800
10 Nov	1513.50	99 ₹ 39,600	-34.35 -13740.00	33.19	4 1,600	2 800	8 3,200
7 Nov	1476.80	132.5 ₹ 53,000	21.8 8720.00	-	0 0	6 2,400	0 0
6 Nov	1466.70	132.5 ₹ 53,000	21.8 8720.00	34.23	6 2,400	4 1,600	4 1,600
4 Nov	1467.90	110.7 ₹ 44,280	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	110.7 ₹ 44,280	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	110.7 ₹ 44,280	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	110.7 ₹ 44,280	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	110.7 ₹ 44,280	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.27

Historical price for 1580 PE is as follows

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 12.75, which was -7.25 lower than the previous day. The implied volatity was 18.02, the open interest changed by 252 which increased total open position to 2574

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 20.2, which was -8.9 lower than the previous day. The implied volatity was 18.35, the open interest changed by 554 which increased total open position to 2324

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 29.8, which was -12.45 lower than the previous day. The implied volatity was 19.52, the open interest changed by 526 which increased total open position to 1775

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 41, which was -1.45 lower than the previous day. The implied volatity was 22.25, the open interest changed by 114 which increased total open position to 1268

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 42.55, which was -3 lower than the previous day. The implied volatity was 23.02, the open interest changed by 210 which increased total open position to 1154

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 45.4, which was 1.95 higher than the previous day. The implied volatity was 22.34, the open interest changed by 80 which increased total open position to 944

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 42.85, which was -4.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by 12 which increased total open position to 867

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 47.75, which was -15.85 lower than the previous day. The implied volatity was 22.92, the open interest changed by -68 which decreased total open position to 850

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 64.1, which was 9.05 higher than the previous day. The implied volatity was 23.34, the open interest changed by -48 which decreased total open position to 918

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 54, which was -9.4 lower than the previous day. The implied volatity was 22.83, the open interest changed by 779 which increased total open position to 984

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 63.6, which was -3.6 lower than the previous day. The implied volatity was 26.42, the open interest changed by 49 which increased total open position to 201

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 67.2, which was 1.5 higher than the previous day. The implied volatity was 25.86, the open interest changed by 9 which increased total open position to 153

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 65.9, which was -35.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 79 which increased total open position to 144

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 101.1, which was 11.5 higher than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 65

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 88.75, which was -7.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 14 which increased total open position to 63

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 96.5, which was 17.15 higher than the previous day. The implied volatity was 30.30, the open interest changed by 5 which increased total open position to 47

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 79.35, which was 4.35 higher than the previous day. The implied volatity was 31.59, the open interest changed by 14 which increased total open position to 42

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 75, which was -15 lower than the previous day. The implied volatity was 31.37, the open interest changed by 19 which increased total open position to 27

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 90, which was -9 lower than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 7

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 99, which was -34.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by 2 which increased total open position to 8

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 132.5, which was 21.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 132.5, which was 21.8 higher than the previous day. The implied volatity was 34.23, the open interest changed by 4 which increased total open position to 4

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 110.7, 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 110.7, 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 110.7, 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 110.7, 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 110.7, 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