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 1620 CE
Delta: 0.42 Vega: 1.50 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	18.8 ₹ 7,520	-6.8 -2720.00	16.33	10,858 43,43,200	-1,325 -5,30,000	6,503 26,01,200
8 Dec	1610.80	25 ₹ 10,000	-3.2 -1280.00	16.57	10,804 43,21,600	1,031 4,12,400	7,822 31,28,800
5 Dec	1616.20	27 ₹ 10,800	6.55 2620.00	14.53	21,922 87,68,800	1,583 6,33,200	6,772 27,08,800
4 Dec	1597.60	19.6 ₹ 7,840	3.65 1460.00	15.58	11,839 47,35,600	2,424 9,69,600	5,189 20,75,600
3 Dec	1578.70	15.95 ₹ 6,380	0.05 20.00	17.01	11,684 46,73,600	1,259 5,03,600	2,759 11,03,600
2 Dec	1561.00	16.4 ₹ 6,560	0.55 220.00	19.51	3,319 13,27,600	-102 -40,800	1,486 5,94,400
1 Dec	1564.00	15.8 ₹ 6,320	0.1 40.00	18.61	2,774 11,09,600	144 57,600	1,590 6,36,000
28 Nov	1560.10	15.6 ₹ 6,240	-2.45 -980.00	18.37	1,663 6,65,200	106 42,400	1,453 5,81,200
27 Nov	1566.40	17.5 ₹ 7,000	0.4 160.00	17.86	2,870 11,48,000	10 4,000	1,348 5,39,200
26 Nov	1557.90	17.6 ₹ 7,040	4.2 1680.00	19.04	3,408 13,63,200	286 1,14,400	1,335 5,34,000
25 Nov	1530.60	13.3 ₹ 5,320	-6.9 -2760.00	20.63	2,943 11,77,200	181 72,400	1,056 4,22,400
24 Nov	1548.00	20.65 ₹ 8,260	2.9 1160.00	22.11	3,034 12,13,600	334 1,33,600	906 3,62,400
21 Nov	1545.00	17.6 ₹ 7,040	0.5 200.00	19.66	921 3,68,400	69 27,600	570 2,28,000
20 Nov	1536.50	17.55 ₹ 7,020	-2.25 -900.00	20.60	597 2,38,800	117 46,800	499 1,99,600
19 Nov	1541.10	20.6 ₹ 8,240	11.1 4440.00	21.06	861 3,44,400	15 6,000	385 1,54,000
18 Nov	1486.40	9.5 ₹ 3,800	-3.05 -1220.00	21.86	263 1,05,200	129 51,600	371 1,48,400
17 Nov	1507.60	12.75 ₹ 5,100	-0.55 -220.00	21.14	155 62,000	39 15,600	243 97,200
14 Nov	1502.80	13.35 ₹ 5,340	-3.2 -1280.00	20.83	274 1,09,600	11 4,400	194 77,600
13 Nov	1541.80	15.65 ₹ 6,260	-4.05 -1620.00	16.70	147 58,800	59 23,600	182 72,800
12 Nov	1551.70	19.55 ₹ 7,820	4.05 1620.00	17.13	82 32,800	25 10,000	124 49,600
11 Nov	1530.30	15.35 ₹ 6,140	3 1200.00	17.67	134 53,600	19 7,600	101 40,400
10 Nov	1513.50	12.3 ₹ 4,920	2.95 1180.00	17.91	65 26,000	21 8,400	81 32,400
7 Nov	1476.80	9.35 ₹ 3,740	1.35 540.00	19.89	15 6,000	2 800	59 23,600
6 Nov	1466.70	7.85 ₹ 3,140	-1.3 -520.00	19.85	17 6,800	13 5,200	57 22,800
4 Nov	1467.90	9.15 ₹ 3,660	-1.35 -540.00	20.21	39 15,600	30 12,000	45 18,000

3 Nov	1485.50	10.5 ₹ 4,200	-24.75 -9900.00	18.85	16 6,400	14 5,600	14 5,600
31 Oct	1482.30	35.25 ₹ 14,100	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	35.25 ₹ 14,100	0 0.00	4.04	0 0	0 0	0 0
29 Oct	1510.40	35.25 ₹ 14,100	0 0.00	3.56	0 0	0 0	0 0

For Infosys Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.42

Historical price for 1620 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 18.8, which was -6.8 lower than the previous day. The implied volatity was 16.33, the open interest changed by -1325 which decreased total open position to 6503

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 25, which was -3.2 lower than the previous day. The implied volatity was 16.57, the open interest changed by 1031 which increased total open position to 7822

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 27, which was 6.55 higher than the previous day. The implied volatity was 14.53, the open interest changed by 1583 which increased total open position to 6772

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 19.6, which was 3.65 higher than the previous day. The implied volatity was 15.58, the open interest changed by 2424 which increased total open position to 5189

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 15.95, which was 0.05 higher than the previous day. The implied volatity was 17.01, the open interest changed by 1259 which increased total open position to 2759

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 16.4, which was 0.55 higher than the previous day. The implied volatity was 19.51, the open interest changed by -102 which decreased total open position to 1486

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 15.8, which was 0.1 higher than the previous day. The implied volatity was 18.61, the open interest changed by 144 which increased total open position to 1590

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 15.6, which was -2.45 lower than the previous day. The implied volatity was 18.37, the open interest changed by 106 which increased total open position to 1453

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 17.5, which was 0.4 higher than the previous day. The implied volatity was 17.86, the open interest changed by 10 which increased total open position to 1348

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 17.6, which was 4.2 higher than the previous day. The implied volatity was 19.04, the open interest changed by 286 which increased total open position to 1335

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 13.3, which was -6.9 lower than the previous day. The implied volatity was 20.63, the open interest changed by 181 which increased total open position to 1056

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 20.65, which was 2.9 higher than the previous day. The implied volatity was 22.11, the open interest changed by 334 which increased total open position to 906

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 17.6, which was 0.5 higher than the previous day. The implied volatity was 19.66, the open interest changed by 69 which increased total open position to 570

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 17.55, which was -2.25 lower than the previous day. The implied volatity was 20.60, the open interest changed by 117 which increased total open position to 499

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 20.6, which was 11.1 higher than the previous day. The implied volatity was 21.06, the open interest changed by 15 which increased total open position to 385

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 9.5, which was -3.05 lower than the previous day. The implied volatity was 21.86, the open interest changed by 129 which increased total open position to 371

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 12.75, which was -0.55 lower than the previous day. The implied volatity was 21.14, the open interest changed by 39 which increased total open position to 243

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 13.35, which was -3.2 lower than the previous day. The implied volatity was 20.83, the open interest changed by 11 which increased total open position to 194

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 15.65, which was -4.05 lower than the previous day. The implied volatity was 16.70, the open interest changed by 59 which increased total open position to 182

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 19.55, which was 4.05 higher than the previous day. The implied volatity was 17.13, the open interest changed by 25 which increased total open position to 124

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 15.35, which was 3 higher than the previous day. The implied volatity was 17.67, the open interest changed by 19 which increased total open position to 101

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 12.3, which was 2.95 higher than the previous day. The implied volatity was 17.91, the open interest changed by 21 which increased total open position to 81

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 9.35, which was 1.35 higher than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 59

On 6 Nov INFY was trading at 1466.70. The strike last trading price was 7.85, which was -1.3 lower than the previous day. The implied volatity was 19.85, the open interest changed by 13 which increased total open position to 57

On 4 Nov INFY was trading at 1467.90. The strike last trading price was 9.15, which was -1.35 lower than the previous day. The implied volatity was 20.21, the open interest changed by 30 which increased total open position to 45

On 3 Nov INFY was trading at 1485.50. The strike last trading price was 10.5, which was -24.75 lower than the previous day. The implied volatity was 18.85, the open interest changed by 14 which increased total open position to 14

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 35.25, 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 35.25, which was 0 lower than the previous day. The implied volatity was 4.04, 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 35.25, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1620 PE
Delta: -0.57 Vega: 1.51 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	36.2 ₹ 14,480	6.65 2660.00	18.79	4,853 19,41,200	-1,019 -4,07,600	2,528 10,11,200
8 Dec	1610.80	30.5 ₹ 12,200	3.45 1380.00	18.63	6,479 25,91,600	413 1,65,200	3,539 14,15,600
5 Dec	1616.20	27.4 ₹ 10,960	-10.85 -4340.00	17.72	12,013 48,05,200	2,430 9,72,000	3,130 12,52,000
4 Dec	1597.60	39.2 ₹ 15,680	-12.15 -4860.00	18.16	2,170 8,68,000	444 1,77,600	711 2,84,400
3 Dec	1578.70	52.15 ₹ 20,860	-15.9 -6360.00	19.37	558 2,23,200	80 32,000	267 1,06,800
2 Dec	1561.00	65.8 ₹ 26,320	-2.6 -1040.00	22.58	146 58,400	16 6,400	187 74,800
1 Dec	1564.00	68.35 ₹ 27,340	-3.3 -1320.00	24.18	89 35,600	5 2,000	170 68,000
28 Nov	1560.10	71.5 ₹ 28,600	3 1200.00	23.29	98 39,200	9 3,600	168 67,200
27 Nov	1566.40	68.4 ₹ 27,360	-5.15 -2060.00	23.86	87 34,800	-15 -6,000	158 63,200
26 Nov	1557.90	73.35 ₹ 29,340	-19.5 -7800.00	23.69	53 21,200	1 400	173 69,200
25 Nov	1530.60	93.15 ₹ 37,260	13.45 5380.00	24.23	56 22,400	31 12,400	172 68,800
24 Nov	1548.00	81.1 ₹ 32,440	-7.9 -3160.00	23.59	238 95,200	33 13,200	140 56,000
21 Nov	1545.00	89 ₹ 35,600	-6.2 -2480.00	26.68	35 14,000	20 8,000	106 42,400
20 Nov	1536.50	95.2 ₹ 38,080	1.2 480.00	27.08	30 12,000	4 1,600	86 34,400
19 Nov	1541.10	93.45 ₹ 37,380	-38.15 -15260.00	27.94	41 16,400	23 9,200	80 32,000
18 Nov	1486.40	131.6 ₹ 52,640	3.95 1580.00	27.19	17 6,800	10 4,000	56 22,400
17 Nov	1507.60	127.65 ₹ 51,060	16.75 6700.00	-	0 0	22 8,800	0 0
14 Nov	1502.80	127.65 ₹ 51,060	16.75 6700.00	32.33	22 8,800	18 7,200	42 16,800
13 Nov	1541.80	110.9 ₹ 44,360	9.9 3960.00	35.15	6 2,400	1 400	21 8,400
12 Nov	1551.70	101 ₹ 40,400	-30 -12000.00	32.68	20 8,000	17 6,800	19 7,600
11 Nov	1530.30	131 ₹ 52,400	-7.05 -2820.00	-	0 0	2 800	0 0
10 Nov	1513.50	131 ₹ 52,400	-7.05 -2820.00	36.15	2 800	0 0	0 0
7 Nov	1476.80	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	138.05 ₹ 55,220	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.57

Historical price for 1620 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 36.2, which was 6.65 higher than the previous day. The implied volatity was 18.79, the open interest changed by -1019 which decreased total open position to 2528

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 30.5, which was 3.45 higher than the previous day. The implied volatity was 18.63, the open interest changed by 413 which increased total open position to 3539

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 27.4, which was -10.85 lower than the previous day. The implied volatity was 17.72, the open interest changed by 2430 which increased total open position to 3130

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 39.2, which was -12.15 lower than the previous day. The implied volatity was 18.16, the open interest changed by 444 which increased total open position to 711

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 52.15, which was -15.9 lower than the previous day. The implied volatity was 19.37, the open interest changed by 80 which increased total open position to 267

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 65.8, which was -2.6 lower than the previous day. The implied volatity was 22.58, the open interest changed by 16 which increased total open position to 187

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 68.35, which was -3.3 lower than the previous day. The implied volatity was 24.18, the open interest changed by 5 which increased total open position to 170

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 71.5, which was 3 higher than the previous day. The implied volatity was 23.29, the open interest changed by 9 which increased total open position to 168

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 68.4, which was -5.15 lower than the previous day. The implied volatity was 23.86, the open interest changed by -15 which decreased total open position to 158

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 73.35, which was -19.5 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 173

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 93.15, which was 13.45 higher than the previous day. The implied volatity was 24.23, the open interest changed by 31 which increased total open position to 172

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 81.1, which was -7.9 lower than the previous day. The implied volatity was 23.59, the open interest changed by 33 which increased total open position to 140

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 89, which was -6.2 lower than the previous day. The implied volatity was 26.68, the open interest changed by 20 which increased total open position to 106

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 95.2, which was 1.2 higher than the previous day. The implied volatity was 27.08, the open interest changed by 4 which increased total open position to 86

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 93.45, which was -38.15 lower than the previous day. The implied volatity was 27.94, the open interest changed by 23 which increased total open position to 80

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 131.6, which was 3.95 higher than the previous day. The implied volatity was 27.19, the open interest changed by 10 which increased total open position to 56

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 127.65, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 127.65, which was 16.75 higher than the previous day. The implied volatity was 32.33, the open interest changed by 18 which increased total open position to 42

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 110.9, which was 9.9 higher than the previous day. The implied volatity was 35.15, the open interest changed by 1 which increased total open position to 21

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 101, which was -30 lower than the previous day. The implied volatity was 32.68, the open interest changed by 17 which increased total open position to 19

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 131, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 131, which was -7.05 lower than the previous day. The implied volatity was 36.15, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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 138.05, 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