INFY

Infosys Limited

1614.1 +0.80 (0.05%)

L: 1607 H: 1631.3

Back to Option Chain

Historical option data for INFY
09 Jan 2026 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 27-JAN-2026 1620 CE
Delta: 0.53 Vega: 1.43 Theta: -1.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1614.10	38.65 ₹ 15,460	1.05 420.00	25.29	6,237 24,94,800	1,032 4,12,800	5,229 20,91,600
8 Jan	1613.30	37.45 ₹ 14,980	-13.15 -5260.00	25.18	5,581 22,32,400	687 2,74,800	4,192 16,76,800
7 Jan	1639.00	50.85 ₹ 20,340	15.8 6320.00	22.74	6,894 27,57,600	211 84,400	3,505 14,02,000
6 Jan	1612.20	33.05 ₹ 13,220	-1.05 -420.00	23.29	7,452 29,80,800	296 1,18,400	2,561 10,24,400
5 Jan	1606.40	33.9 ₹ 13,560	-20.1 -8040.00	23.20	8,951 35,80,400	904 3,61,600	2,271 9,08,400
2 Jan	1640.40	54.8 ₹ 21,920	5.1 2040.00	21.10	1,713 6,85,200	-9 -3,600	1,367 5,46,800
1 Jan	1629.80	49.35 ₹ 19,740	5.55 2220.00	22.01	3,985 15,94,000	-116 -46,400	1,377 5,50,800
31 Dec	1615.40	44.1 ₹ 17,640	-4.6 -1840.00	22.28	4,315 17,26,000	620 2,48,000	1,496 5,98,400
30 Dec	1621.60	50.75 ₹ 20,300	-11.6 -4640.00	23.72	968 3,87,200	145 58,000	884 3,53,600

29 Dec	1644.70	61.6 ₹ 24,640	-8.95 -3580.00	21.81	89 35,600	17 6,800	741 2,96,400
26 Dec	1656.10	71.15 ₹ 28,460	-5.75 -2300.00	21.05	30 12,000	4 1,600	723 2,89,200
24 Dec	1663.40	77.1 ₹ 30,840	-2.7 -1080.00	19.27	64 25,600	9 3,600	723 2,89,200
23 Dec	1668.30	79.3 ₹ 31,720	-15.15 -6060.00	21.16	582 2,32,800	245 98,000	714 2,85,600
22 Dec	1689.60	93.2 ₹ 37,280	31.75 12700.00	19.14	147 58,800	-3 -1,200	469 1,87,600
19 Dec	1638.70	63 ₹ 25,200	3.7 1480.00	20.41	310 1,24,000	-73 -29,200	472 1,88,800
18 Dec	1626.80	60 ₹ 24,000	12.6 5040.00	21.85	266 1,06,400	34 13,600	545 2,18,000
17 Dec	1602.00	46.75 ₹ 18,700	2.55 1020.00	21.81	56 22,400	7 2,800	510 2,04,000
16 Dec	1592.90	43.65 ₹ 17,460	-7.55 -3020.00	22.19	46 18,400	4 1,600	503 2,01,200
15 Dec	1606.80	51.1 ₹ 20,440	2.15 860.00	21.88	31 12,400	16 6,400	497 1,98,800
12 Dec	1598.20	49 ₹ 19,600	-0.25 -100.00	22.13	81 32,400	51 20,400	480 1,92,000
11 Dec	1598.00	49.25 ₹ 19,700	3.45 1380.00	22.20	18 7,200	2 800	429 1,71,600
10 Dec	1584.80	45.7 ₹ 18,280	-5.8 -2320.00	22.77	54 21,600	3 1,200	430 1,72,000
9 Dec	1599.00	52 ₹ 20,800	-6.9 -2760.00	22.57	250 1,00,000	146 58,400	428 1,71,200
8 Dec	1610.80	58.9 ₹ 23,560	-1.05 -420.00	22.71	268 1,07,200	204 81,600	282 1,12,800
5 Dec	1616.20	59.95 ₹ 23,980	9.15 3660.00	20.85	118 47,200	13 5,200	78 31,200
4 Dec	1597.60	49.75 ₹ 19,900	4.95 1980.00	20.95	71 28,400	20 8,000	65 26,000
3 Dec	1578.70	44.8 ₹ 17,920	8 3200.00	22.12	57 22,800	42 16,800	45 18,000
2 Dec	1561.00	36.8 ₹ 14,720	-8.35 -3340.00	20.82	5 2,000	2 800	2 800
1 Dec	1564.00	45.15 ₹ 18,060	0 0.00	1.51	0 0	0 0	0 0
28 Nov	1560.10	45.15 ₹ 18,060	0 0.00	1.55	0 0	0 0	0 0
27 Nov	1566.40	45.15 ₹ 18,060	0 0.00	1.21	0 0	0 0	0 0
26 Nov	1557.90	45.15 ₹ 18,060	0 0.00	1.48	0 0	0 0	0 0

For Infosys Limited - strike price 1620 expiring on 27JAN2026

Delta for 1620 CE is 0.53

Historical price for 1620 CE is as follows

On 9 Jan INFY was trading at 1614.10. The strike last trading price was 38.65, which was 1.05 higher than the previous day. The implied volatity was 25.29, the open interest changed by 1032 which increased total open position to 5229

On 8 Jan INFY was trading at 1613.30. The strike last trading price was 37.45, which was -13.15 lower than the previous day. The implied volatity was 25.18, the open interest changed by 687 which increased total open position to 4192

On 7 Jan INFY was trading at 1639.00. The strike last trading price was 50.85, which was 15.8 higher than the previous day. The implied volatity was 22.74, the open interest changed by 211 which increased total open position to 3505

On 6 Jan INFY was trading at 1612.20. The strike last trading price was 33.05, which was -1.05 lower than the previous day. The implied volatity was 23.29, the open interest changed by 296 which increased total open position to 2561

On 5 Jan INFY was trading at 1606.40. The strike last trading price was 33.9, which was -20.1 lower than the previous day. The implied volatity was 23.20, the open interest changed by 904 which increased total open position to 2271

On 2 Jan INFY was trading at 1640.40. The strike last trading price was 54.8, which was 5.1 higher than the previous day. The implied volatity was 21.10, the open interest changed by -9 which decreased total open position to 1367

On 1 Jan INFY was trading at 1629.80. The strike last trading price was 49.35, which was 5.55 higher than the previous day. The implied volatity was 22.01, the open interest changed by -116 which decreased total open position to 1377

On 31 Dec INFY was trading at 1615.40. The strike last trading price was 44.1, which was -4.6 lower than the previous day. The implied volatity was 22.28, the open interest changed by 620 which increased total open position to 1496

On 30 Dec INFY was trading at 1621.60. The strike last trading price was 50.75, which was -11.6 lower than the previous day. The implied volatity was 23.72, the open interest changed by 145 which increased total open position to 884

On 29 Dec INFY was trading at 1644.70. The strike last trading price was 61.6, which was -8.95 lower than the previous day. The implied volatity was 21.81, the open interest changed by 17 which increased total open position to 741

On 26 Dec INFY was trading at 1656.10. The strike last trading price was 71.15, which was -5.75 lower than the previous day. The implied volatity was 21.05, the open interest changed by 4 which increased total open position to 723

On 24 Dec INFY was trading at 1663.40. The strike last trading price was 77.1, which was -2.7 lower than the previous day. The implied volatity was 19.27, the open interest changed by 9 which increased total open position to 723

On 23 Dec INFY was trading at 1668.30. The strike last trading price was 79.3, which was -15.15 lower than the previous day. The implied volatity was 21.16, the open interest changed by 245 which increased total open position to 714

On 22 Dec INFY was trading at 1689.60. The strike last trading price was 93.2, which was 31.75 higher than the previous day. The implied volatity was 19.14, the open interest changed by -3 which decreased total open position to 469

On 19 Dec INFY was trading at 1638.70. The strike last trading price was 63, which was 3.7 higher than the previous day. The implied volatity was 20.41, the open interest changed by -73 which decreased total open position to 472

On 18 Dec INFY was trading at 1626.80. The strike last trading price was 60, which was 12.6 higher than the previous day. The implied volatity was 21.85, the open interest changed by 34 which increased total open position to 545

On 17 Dec INFY was trading at 1602.00. The strike last trading price was 46.75, which was 2.55 higher than the previous day. The implied volatity was 21.81, the open interest changed by 7 which increased total open position to 510

On 16 Dec INFY was trading at 1592.90. The strike last trading price was 43.65, which was -7.55 lower than the previous day. The implied volatity was 22.19, the open interest changed by 4 which increased total open position to 503

On 15 Dec INFY was trading at 1606.80. The strike last trading price was 51.1, which was 2.15 higher than the previous day. The implied volatity was 21.88, the open interest changed by 16 which increased total open position to 497

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 49, which was -0.25 lower than the previous day. The implied volatity was 22.13, the open interest changed by 51 which increased total open position to 480

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 49.25, which was 3.45 higher than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 429

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 45.7, which was -5.8 lower than the previous day. The implied volatity was 22.77, the open interest changed by 3 which increased total open position to 430

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 52, which was -6.9 lower than the previous day. The implied volatity was 22.57, the open interest changed by 146 which increased total open position to 428

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 58.9, which was -1.05 lower than the previous day. The implied volatity was 22.71, the open interest changed by 204 which increased total open position to 282

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 59.95, which was 9.15 higher than the previous day. The implied volatity was 20.85, the open interest changed by 13 which increased total open position to 78

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 49.75, which was 4.95 higher than the previous day. The implied volatity was 20.95, the open interest changed by 20 which increased total open position to 65

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 44.8, which was 8 higher than the previous day. The implied volatity was 22.12, the open interest changed by 42 which increased total open position to 45

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 36.8, which was -8.35 lower than the previous day. The implied volatity was 20.82, the open interest changed by 2 which increased total open position to 2

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

INFY 27JAN2026 1620 PE
Delta: -0.47 Vega: 1.43 Theta: -0.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1614.10	37.3 ₹ 14,920	-0.9 -360.00	27.75	4,069 16,27,600	-49 -19,600	4,853 19,41,200
8 Jan	1613.30	38.9 ₹ 15,560	12.05 4820.00	26.86	7,373 29,49,200	528 2,11,200	4,918 19,67,200
7 Jan	1639.00	27.05 ₹ 10,820	-14 -5600.00	26.24	3,919 15,67,600	635 2,54,000	4,391 17,56,400
6 Jan	1612.20	42.7 ₹ 17,080	-2 -800.00	25.86	2,714 10,85,600	-64 -25,600	3,749 14,99,600
5 Jan	1606.40	45.5 ₹ 18,200	16.6 6640.00	26.91	5,523 22,09,200	486 1,94,400	3,824 15,29,600
2 Jan	1640.40	28.45 ₹ 11,380	-3.85 -1540.00	25.35	2,016 8,06,400	312 1,24,800	3,338 13,35,200
1 Jan	1629.80	32.35 ₹ 12,940	-5.25 -2100.00	24.38	2,318 9,27,200	137 54,800	3,035 12,14,000
31 Dec	1615.40	37.5 ₹ 15,000	1 400.00	24.14	2,841 11,36,400	470 1,88,000	2,900 11,60,000
30 Dec	1621.60	35.75 ₹ 14,300	6.45 2580.00	24.22	1,794 7,17,600	226 90,400	2,428 9,71,200
29 Dec	1644.70	30.1 ₹ 12,040	4.35 1740.00	25.48	779 3,11,600	328 1,31,200	2,194 8,77,600
26 Dec	1656.10	25.6 ₹ 10,240	0.05 20.00	24.29	463 1,85,200	62 24,800	1,866 7,46,400
24 Dec	1663.40	25.45 ₹ 10,180	1.2 480.00	25.37	541 2,16,400	239 95,600	1,806 7,22,400
23 Dec	1668.30	24.8 ₹ 9,920	2.95 1180.00	24.32	1,393 5,57,200	346 1,38,400	1,561 6,24,400
22 Dec	1689.60	22.5 ₹ 9,000	-12.3 -4920.00	26.13	1,282 5,12,800	952 3,80,800	1,210 4,84,000
19 Dec	1638.70	36 ₹ 14,400	-4.1 -1640.00	24.48	119 47,600	31 12,400	259 1,03,600
18 Dec	1626.80	40.05 ₹ 16,020	-12.95 -5180.00	24.15	190 76,000	46 18,400	228 91,200
17 Dec	1602.00	53 ₹ 21,200	-4 -1600.00	24.77	17 6,800	6 2,400	182 72,800
16 Dec	1592.90	57 ₹ 22,800	6.55 2620.00	24.27	19 7,600	4 1,600	176 70,400
15 Dec	1606.80	52.95 ₹ 21,180	-3.55 -1420.00	25.45	22 8,800	8 3,200	170 68,000
12 Dec	1598.20	56.5 ₹ 22,600	1.7 680.00	24.47	12 4,800	8 3,200	162 64,800
11 Dec	1598.00	54.8 ₹ 21,920	-8.2 -3280.00	23.29	13 5,200	1 400	154 61,600
10 Dec	1584.80	63 ₹ 25,200	6.05 2420.00	24.20	8 3,200	1 400	153 61,200
9 Dec	1599.00	56.95 ₹ 22,780	4.9 1960.00	24.09	171 68,400	117 46,800	153 61,200
8 Dec	1610.80	52.05 ₹ 20,820	3.75 1500.00	24.06	15 6,000	7 2,800	36 14,400
5 Dec	1616.20	48.3 ₹ 19,320	-10.15 -4060.00	23.16	63 25,200	-1 -400	29 11,600
4 Dec	1597.60	58.5 ₹ 23,400	-11.5 -4600.00	23.29	27 10,800	15 6,000	31 12,400
3 Dec	1578.70	70 ₹ 28,000	-47.65 -19060.00	24.14	16 6,400	15 6,000	15 6,000
2 Dec	1561.00	117.65 ₹ 47,060	0 0.00	-	0 0	0 0	0 0
1 Dec	1564.00	117.65 ₹ 47,060	0 0.00	-	0 0	0 0	0 0
28 Nov	1560.10	117.65 ₹ 47,060	0 0.00	-	0 0	0 0	0 0
27 Nov	1566.40	117.65 ₹ 47,060	0 0.00	-	0 0	0 0	0 0
26 Nov	1557.90	117.65 ₹ 47,060	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1620 expiring on 27JAN2026

Delta for 1620 PE is -0.47

Historical price for 1620 PE is as follows

On 9 Jan INFY was trading at 1614.10. The strike last trading price was 37.3, which was -0.9 lower than the previous day. The implied volatity was 27.75, the open interest changed by -49 which decreased total open position to 4853

On 8 Jan INFY was trading at 1613.30. The strike last trading price was 38.9, which was 12.05 higher than the previous day. The implied volatity was 26.86, the open interest changed by 528 which increased total open position to 4918

On 7 Jan INFY was trading at 1639.00. The strike last trading price was 27.05, which was -14 lower than the previous day. The implied volatity was 26.24, the open interest changed by 635 which increased total open position to 4391

On 6 Jan INFY was trading at 1612.20. The strike last trading price was 42.7, which was -2 lower than the previous day. The implied volatity was 25.86, the open interest changed by -64 which decreased total open position to 3749

On 5 Jan INFY was trading at 1606.40. The strike last trading price was 45.5, which was 16.6 higher than the previous day. The implied volatity was 26.91, the open interest changed by 486 which increased total open position to 3824

On 2 Jan INFY was trading at 1640.40. The strike last trading price was 28.45, which was -3.85 lower than the previous day. The implied volatity was 25.35, the open interest changed by 312 which increased total open position to 3338

On 1 Jan INFY was trading at 1629.80. The strike last trading price was 32.35, which was -5.25 lower than the previous day. The implied volatity was 24.38, the open interest changed by 137 which increased total open position to 3035

On 31 Dec INFY was trading at 1615.40. The strike last trading price was 37.5, which was 1 higher than the previous day. The implied volatity was 24.14, the open interest changed by 470 which increased total open position to 2900

On 30 Dec INFY was trading at 1621.60. The strike last trading price was 35.75, which was 6.45 higher than the previous day. The implied volatity was 24.22, the open interest changed by 226 which increased total open position to 2428

On 29 Dec INFY was trading at 1644.70. The strike last trading price was 30.1, which was 4.35 higher than the previous day. The implied volatity was 25.48, the open interest changed by 328 which increased total open position to 2194

On 26 Dec INFY was trading at 1656.10. The strike last trading price was 25.6, which was 0.05 higher than the previous day. The implied volatity was 24.29, the open interest changed by 62 which increased total open position to 1866

On 24 Dec INFY was trading at 1663.40. The strike last trading price was 25.45, which was 1.2 higher than the previous day. The implied volatity was 25.37, the open interest changed by 239 which increased total open position to 1806

On 23 Dec INFY was trading at 1668.30. The strike last trading price was 24.8, which was 2.95 higher than the previous day. The implied volatity was 24.32, the open interest changed by 346 which increased total open position to 1561

On 22 Dec INFY was trading at 1689.60. The strike last trading price was 22.5, which was -12.3 lower than the previous day. The implied volatity was 26.13, the open interest changed by 952 which increased total open position to 1210

On 19 Dec INFY was trading at 1638.70. The strike last trading price was 36, which was -4.1 lower than the previous day. The implied volatity was 24.48, the open interest changed by 31 which increased total open position to 259

On 18 Dec INFY was trading at 1626.80. The strike last trading price was 40.05, which was -12.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 46 which increased total open position to 228

On 17 Dec INFY was trading at 1602.00. The strike last trading price was 53, which was -4 lower than the previous day. The implied volatity was 24.77, the open interest changed by 6 which increased total open position to 182

On 16 Dec INFY was trading at 1592.90. The strike last trading price was 57, which was 6.55 higher than the previous day. The implied volatity was 24.27, the open interest changed by 4 which increased total open position to 176

On 15 Dec INFY was trading at 1606.80. The strike last trading price was 52.95, which was -3.55 lower than the previous day. The implied volatity was 25.45, the open interest changed by 8 which increased total open position to 170

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 56.5, which was 1.7 higher than the previous day. The implied volatity was 24.47, the open interest changed by 8 which increased total open position to 162

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 54.8, which was -8.2 lower than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 154

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 63, which was 6.05 higher than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 153

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 56.95, which was 4.9 higher than the previous day. The implied volatity was 24.09, the open interest changed by 117 which increased total open position to 153

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 52.05, which was 3.75 higher than the previous day. The implied volatity was 24.06, the open interest changed by 7 which increased total open position to 36

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 48.3, which was -10.15 lower than the previous day. The implied volatity was 23.16, the open interest changed by -1 which decreased total open position to 29

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 58.5, which was -11.5 lower than the previous day. The implied volatity was 23.29, the open interest changed by 15 which increased total open position to 31

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 70, which was -47.65 lower than the previous day. The implied volatity was 24.14, the open interest changed by 15 which increased total open position to 15

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 117.65, 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 1 Dec INFY was trading at 1564.00. The strike last trading price was 117.65, 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 28 Nov INFY was trading at 1560.10. The strike last trading price was 117.65, 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 27 Nov INFY was trading at 1566.40. The strike last trading price was 117.65, 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 26 Nov INFY was trading at 1557.90. The strike last trading price was 117.65, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD