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 1660 CE
Delta: 0.21 Vega: 1.12 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	7.7 ₹ 3,080	-3.1 -1240.00	16.87	4,359 17,43,600	6 2,400	2,818 11,27,200
8 Dec	1610.80	10.65 ₹ 4,260	-1.55 -620.00	16.63	8,971 35,88,400	375 1,50,000	2,812 11,24,800
5 Dec	1616.20	11.5 ₹ 4,600	2.45 980.00	14.77	10,972 43,88,800	383 1,53,200	2,430 9,72,000
4 Dec	1597.60	8.6 ₹ 3,440	1.4 560.00	15.39	3,813 15,25,200	-40 -16,000	2,046 8,18,400
3 Dec	1578.70	7.25 ₹ 2,900	-0.4 -160.00	17.10	4,790 19,16,000	320 1,28,000	2,086 8,34,400
2 Dec	1561.00	7.75 ₹ 3,100	0.1 40.00	19.63	1,295 5,18,000	109 43,600	1,768 7,07,200
1 Dec	1564.00	7.7 ₹ 3,080	-0.1 -40.00	19.11	1,279 5,11,600	128 51,200	1,660 6,64,000
28 Nov	1560.10	7.75 ₹ 3,100	-1.5 -600.00	18.84	1,316 5,26,400	102 40,800	1,542 6,16,800
27 Nov	1566.40	9.05 ₹ 3,620	0.15 60.00	18.53	2,237 8,94,800	-15 -6,000	1,439 5,75,600
26 Nov	1557.90	9.2 ₹ 3,680	2.1 840.00	19.46	2,113 8,45,200	99 39,600	1,449 5,79,600
25 Nov	1530.60	7.05 ₹ 2,820	-4.45 -1780.00	21.04	2,349 9,39,600	230 92,000	1,343 5,37,200
24 Nov	1548.00	11.3 ₹ 4,520	1.15 460.00	21.89	2,322 9,28,800	326 1,30,400	1,102 4,40,800
21 Nov	1545.00	10.3 ₹ 4,120	-0.05 -20.00	20.49	743 2,97,200	57 22,800	778 3,11,200
20 Nov	1536.50	10.3 ₹ 4,120	-1.9 -760.00	21.24	474 1,89,600	115 46,000	709 2,83,600
19 Nov	1541.10	12.5 ₹ 5,000	6.95 2780.00	21.70	897 3,58,800	216 86,400	613 2,45,200
18 Nov	1486.40	5.45 ₹ 2,180	-1.55 -620.00	22.44	377 1,50,800	161 64,400	392 1,56,800
17 Nov	1507.60	7.35 ₹ 2,940	-0.25 -100.00	21.64	184 73,600	67 26,800	229 91,600
14 Nov	1502.80	8 ₹ 3,200	-2.05 -820.00	21.48	183 73,200	25 10,000	163 65,200
13 Nov	1541.80	9.4 ₹ 3,760	-2.4 -960.00	17.91	158 63,200	55 22,000	138 55,200
12 Nov	1551.70	11.5 ₹ 4,600	2.2 880.00	17.95	113 45,200	56 22,400	83 33,200
11 Nov	1530.30	9.1 ₹ 3,640	1.1 440.00	18.55	28 11,200	22 8,800	24 9,600

10 Nov	1513.50	8 ₹ 3,200	4 1600.00	19.37	5 2,000	2 800	3 1,200
7 Nov	1476.80	4 ₹ 1,600	-21.7 -8680.00	18.89	1 400	0 0	0 0
6 Nov	1466.70	25.7 ₹ 10,280	0 0.00	7.55	0 0	0 0	0 0
4 Nov	1467.90	25.7 ₹ 10,280	0 0.00	7.31	0 0	0 0	0 0
3 Nov	1485.50	25.7 ₹ 10,280	0 0.00	6.10	0 0	0 0	0 0
31 Oct	1482.30	25.7 ₹ 10,280	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	25.7 ₹ 10,280	0 0.00	5.48	0 0	0 0	0 0
29 Oct	1510.40	25.7 ₹ 10,280	0 0.00	4.80	0 0	0 0	0 0

For Infosys Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.21

Historical price for 1660 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 7.7, which was -3.1 lower than the previous day. The implied volatity was 16.87, the open interest changed by 6 which increased total open position to 2818

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 10.65, which was -1.55 lower than the previous day. The implied volatity was 16.63, the open interest changed by 375 which increased total open position to 2812

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 11.5, which was 2.45 higher than the previous day. The implied volatity was 14.77, the open interest changed by 383 which increased total open position to 2430

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 8.6, which was 1.4 higher than the previous day. The implied volatity was 15.39, the open interest changed by -40 which decreased total open position to 2046

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 7.25, which was -0.4 lower than the previous day. The implied volatity was 17.10, the open interest changed by 320 which increased total open position to 2086

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was 19.63, the open interest changed by 109 which increased total open position to 1768

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 7.7, which was -0.1 lower than the previous day. The implied volatity was 19.11, the open interest changed by 128 which increased total open position to 1660

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was 18.84, the open interest changed by 102 which increased total open position to 1542

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 9.05, which was 0.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by -15 which decreased total open position to 1439

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 9.2, which was 2.1 higher than the previous day. The implied volatity was 19.46, the open interest changed by 99 which increased total open position to 1449

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 7.05, which was -4.45 lower than the previous day. The implied volatity was 21.04, the open interest changed by 230 which increased total open position to 1343

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 11.3, which was 1.15 higher than the previous day. The implied volatity was 21.89, the open interest changed by 326 which increased total open position to 1102

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 10.3, which was -0.05 lower than the previous day. The implied volatity was 20.49, the open interest changed by 57 which increased total open position to 778

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 10.3, which was -1.9 lower than the previous day. The implied volatity was 21.24, the open interest changed by 115 which increased total open position to 709

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 12.5, which was 6.95 higher than the previous day. The implied volatity was 21.70, the open interest changed by 216 which increased total open position to 613

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was 22.44, the open interest changed by 161 which increased total open position to 392

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 7.35, which was -0.25 lower than the previous day. The implied volatity was 21.64, the open interest changed by 67 which increased total open position to 229

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 8, which was -2.05 lower than the previous day. The implied volatity was 21.48, the open interest changed by 25 which increased total open position to 163

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 9.4, which was -2.4 lower than the previous day. The implied volatity was 17.91, the open interest changed by 55 which increased total open position to 138

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 11.5, which was 2.2 higher than the previous day. The implied volatity was 17.95, the open interest changed by 56 which increased total open position to 83

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 9.1, which was 1.1 higher than the previous day. The implied volatity was 18.55, the open interest changed by 22 which increased total open position to 24

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 8, which was 4 higher than the previous day. The implied volatity was 19.37, the open interest changed by 2 which increased total open position to 3

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 4, which was -21.7 lower than the previous day. The implied volatity was 18.89, 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 25.7, which was 0 lower than the previous day. The implied volatity was 7.55, 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 25.7, which was 0 lower than the previous day. The implied volatity was 7.31, 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 25.7, which was 0 lower than the previous day. The implied volatity was 6.10, 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 25.7, 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 25.7, which was 0 lower than the previous day. The implied volatity was 5.48, 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 25.7, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1660 PE
Delta: -0.76 Vega: 1.18 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	63.05 ₹ 25,220	8.8 3520.00	18.50	144 57,600	-11 -4,400	631 2,52,400
8 Dec	1610.80	55.45 ₹ 22,180	4.5 1800.00	18.71	1,436 5,74,400	131 52,400	647 2,58,800
5 Dec	1616.20	51.85 ₹ 20,740	-15.35 -6140.00	18.47	1,207 4,82,800	344 1,37,600	516 2,06,400
4 Dec	1597.60	67.7 ₹ 27,080	-14.65 -5860.00	19.24	100 40,000	7 2,800	166 66,400
3 Dec	1578.70	82.35 ₹ 32,940	-16.35 -6540.00	20.06	39 15,600	-5 -2,000	159 63,600
2 Dec	1561.00	98 ₹ 39,200	0 0.00	24.50	7 2,800	3 1,200	165 66,000
1 Dec	1564.00	98 ₹ 39,200	-5.6 -2240.00	24.62	1 400	0 0	162 64,800
28 Nov	1560.10	103.45 ₹ 41,380	4.25 1700.00	25.11	77 30,800	-50 -20,000	163 65,200
27 Nov	1566.40	99 ₹ 39,600	-27.15 -10860.00	25.41	15 6,000	5 2,000	211 84,400
26 Nov	1557.90	125.9 ₹ 50,360	12.95 5180.00	-	0 0	81 32,400	0 0
25 Nov	1530.60	125.9 ₹ 50,360	12.95 5180.00	25.18	98 39,200	80 32,000	205 82,000
24 Nov	1548.00	114.15 ₹ 45,660	-8.75 -3500.00	25.70	70 28,000	57 22,800	125 50,000
21 Nov	1545.00	123.7 ₹ 49,480	-5.6 -2240.00	30.20	38 15,200	8 3,200	67 26,800
20 Nov	1536.50	129.3 ₹ 51,720	-30.7 -12280.00	29.99	93 37,200	52 20,800	58 23,200
19 Nov	1541.10	160 ₹ 64,000	-8.1 -3240.00	-	0 0	0 0	0 0
18 Nov	1486.40	160 ₹ 64,000	-8.1 -3240.00	-	0 0	0 0	0 0
17 Nov	1507.60	160 ₹ 64,000	-8.1 -3240.00	-	0 0	6 2,400	0 0
14 Nov	1502.80	160 ₹ 64,000	-8.1 -3240.00	33.81	6 2,400	4 1,600	4 1,600
13 Nov	1541.80	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
12 Nov	1551.70	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
11 Nov	1530.30	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
6 Nov	1466.70	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
4 Nov	1467.90	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
3 Nov	1485.50	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
30 Oct	1493.80	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0
29 Oct	1510.40	168.1 ₹ 67,240	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.76

Historical price for 1660 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 63.05, which was 8.8 higher than the previous day. The implied volatity was 18.50, the open interest changed by -11 which decreased total open position to 631

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 55.45, which was 4.5 higher than the previous day. The implied volatity was 18.71, the open interest changed by 131 which increased total open position to 647

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 51.85, which was -15.35 lower than the previous day. The implied volatity was 18.47, the open interest changed by 344 which increased total open position to 516

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 67.7, which was -14.65 lower than the previous day. The implied volatity was 19.24, the open interest changed by 7 which increased total open position to 166

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 82.35, which was -16.35 lower than the previous day. The implied volatity was 20.06, the open interest changed by -5 which decreased total open position to 159

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 98, which was 0 lower than the previous day. The implied volatity was 24.50, the open interest changed by 3 which increased total open position to 165

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 98, which was -5.6 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 162

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 103.45, which was 4.25 higher than the previous day. The implied volatity was 25.11, the open interest changed by -50 which decreased total open position to 163

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 99, which was -27.15 lower than the previous day. The implied volatity was 25.41, the open interest changed by 5 which increased total open position to 211

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 125.9, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 0

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 125.9, which was 12.95 higher than the previous day. The implied volatity was 25.18, the open interest changed by 80 which increased total open position to 205

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 114.15, which was -8.75 lower than the previous day. The implied volatity was 25.70, the open interest changed by 57 which increased total open position to 125

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 123.7, which was -5.6 lower than the previous day. The implied volatity was 30.20, the open interest changed by 8 which increased total open position to 67

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 129.3, which was -30.7 lower than the previous day. The implied volatity was 29.99, the open interest changed by 52 which increased total open position to 58

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 160, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 160, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 160, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 160, which was -8.1 lower than the previous day. The implied volatity was 33.81, the open interest changed by 4 which increased total open position to 4

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 168.1, 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 12 Nov INFY was trading at 1551.70. The strike last trading price was 168.1, 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 11 Nov INFY was trading at 1530.30. The strike last trading price was 168.1, 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 10 Nov INFY was trading at 1513.50. The strike last trading price was 168.1, 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 168.1, 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 168.1, 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 168.1, 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 168.1, 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 168.1, 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 168.1, 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 168.1, 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