INFY

Infosys Limited

1659.5 -7.00 (-0.42%)

L: 1642.1 H: 1666.5

Back to Option Chain

Historical option data for INFY
29 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 24-FEB-2026 1660 CE
Delta: 0.57 Vega: 1.74 Theta: -0.89 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1659.50	40.8 ₹ 16,320	-5.45 -2180.00	19.32	5,826 23,30,400	522 2,08,800	1,566 6,26,400
28 Jan	1666.50	45.8 ₹ 18,320	-17 -6800.00	20	4,512 18,04,800	484 1,93,600	1,041 4,16,400
27 Jan	1682.70	67.95 ₹ 27,180	15.5 6200.00	24.49	1,843 7,37,200	-101 -40,400	563 2,25,200
23 Jan	1670.80	51.5 ₹ 20,600	2.25 900.00	18.76	1,190 4,76,000	-85 -34,000	664 2,65,600
22 Jan	1663.50	49.3 ₹ 19,720	3.7 1480.00	20.07	1,335 5,34,000	291 1,16,400	750 3,00,000
21 Jan	1654.40	45.75 ₹ 18,300	-1.6 -640.00	20.06	809 3,23,600	207 82,800	457 1,82,800
20 Jan	1658.90	46.9 ₹ 18,760	-12.9 -5160.00	20.41	280 1,12,000	125 50,000	250 1,00,000
19 Jan	1681.20	60 ₹ 24,000	-7.5 -3000.00	18.87	147 58,800	-8 -3,200	122 48,800
16 Jan	1689.80	67.6 ₹ 27,040	35.8 14320.00	18.4	400 1,60,000	37 14,800	131 52,400
14 Jan	1599.80	35 ₹ 14,000	4.4 1760.00	22.83	109 43,600	20 8,000	89 35,600
13 Jan	1599.00	31.1 ₹ 12,440	-3.7 -1480.00	22.3	26 10,400	6 2,400	69 27,600
12 Jan	1595.90	35 ₹ 14,000	-5.1 -2040.00	24.26	17 6,800	11 4,400	62 24,800
9 Jan	1614.10	40.1 ₹ 16,040	-2 -800.00	21.9	9 3,600	-1 -400	50 20,000
8 Jan	1613.30	42.1 ₹ 16,840	-6.95 -2780.00	23.29	20 8,000	-1 -400	51 20,400
7 Jan	1639.00	49.4 ₹ 19,760	8.2 3280.00	20.48	21 8,400	-1 -400	53 21,200
6 Jan	1612.20	41.2 ₹ 16,480	4.95 1980.00	23.68	1 400	0 0	54 21,600

5 Jan	1606.40	36.25 ₹ 14,500	-15.15 -6060.00	21.4	46 18,400	13 5,200	54 21,600
2 Jan	1640.40	51.4 ₹ 20,560	3.3 1320.00	19.4	33 13,200	18 7,200	41 16,400
1 Jan	1629.80	48.1 ₹ 19,240	4.25 1700.00	20.4	9 3,600	3 1,200	23 9,200
31 Dec	1615.40	43.85 ₹ 17,540	-17.7 -7080.00	20.66	24 9,600	21 8,400	21 8,400

For Infosys Limited - strike price 1660 expiring on 24FEB2026

Delta for 1660 CE is 0.57

Historical price for 1660 CE is as follows

On 29 Jan INFY was trading at 1659.50. The strike last trading price was 40.8, which was -5.45 lower than the previous day. The implied volatity was 19.32, the open interest changed by 522 which increased total open position to 1566

On 28 Jan INFY was trading at 1666.50. The strike last trading price was 45.8, which was -17 lower than the previous day. The implied volatity was 20, the open interest changed by 484 which increased total open position to 1041

On 27 Jan INFY was trading at 1682.70. The strike last trading price was 67.95, which was 15.5 higher than the previous day. The implied volatity was 24.49, the open interest changed by -101 which decreased total open position to 563

On 23 Jan INFY was trading at 1670.80. The strike last trading price was 51.5, which was 2.25 higher than the previous day. The implied volatity was 18.76, the open interest changed by -85 which decreased total open position to 664

On 22 Jan INFY was trading at 1663.50. The strike last trading price was 49.3, which was 3.7 higher than the previous day. The implied volatity was 20.07, the open interest changed by 291 which increased total open position to 750

On 21 Jan INFY was trading at 1654.40. The strike last trading price was 45.75, which was -1.6 lower than the previous day. The implied volatity was 20.06, the open interest changed by 207 which increased total open position to 457

On 20 Jan INFY was trading at 1658.90. The strike last trading price was 46.9, which was -12.9 lower than the previous day. The implied volatity was 20.41, the open interest changed by 125 which increased total open position to 250

On 19 Jan INFY was trading at 1681.20. The strike last trading price was 60, which was -7.5 lower than the previous day. The implied volatity was 18.87, the open interest changed by -8 which decreased total open position to 122

On 16 Jan INFY was trading at 1689.80. The strike last trading price was 67.6, which was 35.8 higher than the previous day. The implied volatity was 18.4, the open interest changed by 37 which increased total open position to 131

On 14 Jan INFY was trading at 1599.80. The strike last trading price was 35, which was 4.4 higher than the previous day. The implied volatity was 22.83, the open interest changed by 20 which increased total open position to 89

On 13 Jan INFY was trading at 1599.00. The strike last trading price was 31.1, which was -3.7 lower than the previous day. The implied volatity was 22.3, the open interest changed by 6 which increased total open position to 69

On 12 Jan INFY was trading at 1595.90. The strike last trading price was 35, which was -5.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 11 which increased total open position to 62

On 9 Jan INFY was trading at 1614.10. The strike last trading price was 40.1, which was -2 lower than the previous day. The implied volatity was 21.9, the open interest changed by -1 which decreased total open position to 50

On 8 Jan INFY was trading at 1613.30. The strike last trading price was 42.1, which was -6.95 lower than the previous day. The implied volatity was 23.29, the open interest changed by -1 which decreased total open position to 51

On 7 Jan INFY was trading at 1639.00. The strike last trading price was 49.4, which was 8.2 higher than the previous day. The implied volatity was 20.48, the open interest changed by -1 which decreased total open position to 53

On 6 Jan INFY was trading at 1612.20. The strike last trading price was 41.2, which was 4.95 higher than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 54

On 5 Jan INFY was trading at 1606.40. The strike last trading price was 36.25, which was -15.15 lower than the previous day. The implied volatity was 21.4, the open interest changed by 13 which increased total open position to 54

On 2 Jan INFY was trading at 1640.40. The strike last trading price was 51.4, which was 3.3 higher than the previous day. The implied volatity was 19.4, the open interest changed by 18 which increased total open position to 41

On 1 Jan INFY was trading at 1629.80. The strike last trading price was 48.1, which was 4.25 higher than the previous day. The implied volatity was 20.4, the open interest changed by 3 which increased total open position to 23

On 31 Dec INFY was trading at 1615.40. The strike last trading price was 43.85, which was -17.7 lower than the previous day. The implied volatity was 20.66, the open interest changed by 21 which increased total open position to 21

INFY 24FEB2026 1660 PE
Delta: -0.44 Vega: 1.75 Theta: -0.6 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1659.50	36.1 ₹ 14,440	3 1200.00	23.95	4,436 17,74,400	468 1,87,200	1,526 6,10,400
28 Jan	1666.50	32.95 ₹ 13,180	5.95 2380.00	23.05	5,247 20,98,800	296 1,18,400	1,061 4,24,400
27 Jan	1682.70	27.75 ₹ 11,100	-3.45 -1380.00	24.42	1,756 7,02,400	182 72,800	764 3,05,600
23 Jan	1670.80	30.6 ₹ 12,240	-3.25 -1300.00	21.71	978 3,91,200	79 31,600	602 2,40,800
22 Jan	1663.50	33.95 ₹ 13,580	-5.85 -2340.00	21.29	702 2,80,800	143 57,200	524 2,09,600
21 Jan	1654.40	40 ₹ 16,000	0.85 340.00	22.43	538 2,15,200	105 42,000	382 1,52,800
20 Jan	1658.90	39.7 ₹ 15,880	10.05 4020.00	21.91	281 1,12,400	54 21,600	275 1,10,000
19 Jan	1681.20	29.9 ₹ 11,960	2.85 1140.00	21.97	334 1,33,600	37 14,800	222 88,800
16 Jan	1689.80	27 ₹ 10,800	-44 -17600.00	21.5	547 2,18,800	173 69,200	187 74,800
14 Jan	1599.80	71 ₹ 28,400	-1.2 -480.00	23.93	5 2,000	1 400	13 5,200
13 Jan	1599.00	72.2 ₹ 28,880	3.9 1560.00	22.35	1 400	0 0	0 0
12 Jan	1595.90	68.3 ₹ 27,320	-3.7 -1480.00	-	0 0	0 0	12 4,800
9 Jan	1614.10	68.3 ₹ 27,320	-3.7 -1480.00	24.25	2 800	0 0	14 5,600
8 Jan	1613.30	72 ₹ 28,800	15.7 6280.00	24.8	13 5,200	-5 -2,000	14 5,600
7 Jan	1639.00	55.55 ₹ 22,220	-16.45 -6580.00	23.79	19 7,600	16 6,400	18 7,200
6 Jan	1612.20	72 ₹ 28,800	-13 -5200.00	22.78	1 400	0 0	2 800
5 Jan	1606.40	85 ₹ 34,000	29 11600.00	28.02	1 400	0 0	3 1,200
2 Jan	1640.40	56 ₹ 22,400	-28.6 -11440.00	23.73	3 1,200	2 800	2 800
1 Jan	1629.80	84.6 ₹ 33,840	0 0.00	-	0 0	0 0	0 0
31 Dec	1615.40	84.6 ₹ 33,840	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1660 expiring on 24FEB2026

Delta for 1660 PE is -0.44

Historical price for 1660 PE is as follows

On 29 Jan INFY was trading at 1659.50. The strike last trading price was 36.1, which was 3 higher than the previous day. The implied volatity was 23.95, the open interest changed by 468 which increased total open position to 1526

On 28 Jan INFY was trading at 1666.50. The strike last trading price was 32.95, which was 5.95 higher than the previous day. The implied volatity was 23.05, the open interest changed by 296 which increased total open position to 1061

On 27 Jan INFY was trading at 1682.70. The strike last trading price was 27.75, which was -3.45 lower than the previous day. The implied volatity was 24.42, the open interest changed by 182 which increased total open position to 764

On 23 Jan INFY was trading at 1670.80. The strike last trading price was 30.6, which was -3.25 lower than the previous day. The implied volatity was 21.71, the open interest changed by 79 which increased total open position to 602

On 22 Jan INFY was trading at 1663.50. The strike last trading price was 33.95, which was -5.85 lower than the previous day. The implied volatity was 21.29, the open interest changed by 143 which increased total open position to 524

On 21 Jan INFY was trading at 1654.40. The strike last trading price was 40, which was 0.85 higher than the previous day. The implied volatity was 22.43, the open interest changed by 105 which increased total open position to 382

On 20 Jan INFY was trading at 1658.90. The strike last trading price was 39.7, which was 10.05 higher than the previous day. The implied volatity was 21.91, the open interest changed by 54 which increased total open position to 275

On 19 Jan INFY was trading at 1681.20. The strike last trading price was 29.9, which was 2.85 higher than the previous day. The implied volatity was 21.97, the open interest changed by 37 which increased total open position to 222

On 16 Jan INFY was trading at 1689.80. The strike last trading price was 27, which was -44 lower than the previous day. The implied volatity was 21.5, the open interest changed by 173 which increased total open position to 187

On 14 Jan INFY was trading at 1599.80. The strike last trading price was 71, which was -1.2 lower than the previous day. The implied volatity was 23.93, the open interest changed by 1 which increased total open position to 13

On 13 Jan INFY was trading at 1599.00. The strike last trading price was 72.2, which was 3.9 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 0

On 12 Jan INFY was trading at 1595.90. The strike last trading price was 68.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Jan INFY was trading at 1614.10. The strike last trading price was 68.3, which was -3.7 lower than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 14

On 8 Jan INFY was trading at 1613.30. The strike last trading price was 72, which was 15.7 higher than the previous day. The implied volatity was 24.8, the open interest changed by -5 which decreased total open position to 14

On 7 Jan INFY was trading at 1639.00. The strike last trading price was 55.55, which was -16.45 lower than the previous day. The implied volatity was 23.79, the open interest changed by 16 which increased total open position to 18

On 6 Jan INFY was trading at 1612.20. The strike last trading price was 72, which was -13 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 2

On 5 Jan INFY was trading at 1606.40. The strike last trading price was 85, which was 29 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 3

On 2 Jan INFY was trading at 1640.40. The strike last trading price was 56, which was -28.6 lower than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 2

On 1 Jan INFY was trading at 1629.80. The strike last trading price was 84.6, 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 Dec INFY was trading at 1615.40. The strike last trading price was 84.6, 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