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 1700 CE
Delta: 0.10 Vega: 0.67 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	3.25 ₹ 1,300	-1.05 -420.00	18.18	4,406 17,62,400	118 47,200	4,301 17,20,400
8 Dec	1610.80	4.35 ₹ 1,740	-0.65 -260.00	17.49	6,304 25,21,600	-69 -27,600	4,193 16,77,200
5 Dec	1616.20	4.75 ₹ 1,900	0.9 360.00	15.79	10,803 43,21,200	820 3,28,000	4,262 17,04,800
4 Dec	1597.60	3.6 ₹ 1,440	0.4 160.00	17.02	4,759 19,03,600	391 1,56,400	3,443 13,77,200
3 Dec	1578.70	3.4 ₹ 1,360	-0.15 -60.00	18.30	4,557 18,22,800	88 35,200	3,047 12,18,800
2 Dec	1561.00	3.5 ₹ 1,400	-0.05 -20.00	20.06	1,571 6,28,400	130 52,000	2,955 11,82,000
1 Dec	1564.00	3.5 ₹ 1,400	-0.2 -80.00	19.58	1,730 6,92,000	-46 -18,400	2,842 11,36,800
28 Nov	1560.10	3.7 ₹ 1,480	-0.8 -320.00	19.42	1,594 6,37,600	228 91,200	2,888 11,55,200
27 Nov	1566.40	4.4 ₹ 1,760	-0.05 -20.00	19.10	2,127 8,50,800	205 82,000	2,659 10,63,600
26 Nov	1557.90	4.6 ₹ 1,840	0.7 280.00	19.93	2,446 9,78,400	209 83,600	2,455 9,82,000
25 Nov	1530.60	3.8 ₹ 1,520	-2.75 -1100.00	21.76	2,549 10,19,600	-165 -66,000	2,222 8,88,800
24 Nov	1548.00	6.4 ₹ 2,560	0.5 200.00	22.54	5,993 23,97,200	1,520 6,08,000	2,350 9,40,000
21 Nov	1545.00	5.95 ₹ 2,380	0.1 40.00	21.31	805 3,22,000	97 38,800	831 3,32,400
20 Nov	1536.50	6.05 ₹ 2,420	-0.95 -380.00	22.00	580 2,32,000	105 42,000	739 2,95,600
19 Nov	1541.10	7.6 ₹ 3,040	4.3 1720.00	22.48	1,569 6,27,600	263 1,05,200	631 2,52,400
18 Nov	1486.40	3.35 ₹ 1,340	-0.75 -300.00	23.43	177 70,800	58 23,200	364 1,45,600
17 Nov	1507.60	4.15 ₹ 1,660	-0.65 -260.00	22.15	194 77,600	55 22,000	305 1,22,000
14 Nov	1502.80	4.85 ₹ 1,940	-1.45 -580.00	22.25	354 1,41,600	99 39,600	251 1,00,400
13 Nov	1541.80	5.9 ₹ 2,360	-1.2 -480.00	19.24	171 68,400	63 25,200	151 60,400
12 Nov	1551.70	7.1 ₹ 2,840	-11.3 -4520.00	19.10	123 49,200	87 34,800	87 34,800

11 Nov	1530.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.10

Historical price for 1700 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 3.25, which was -1.05 lower than the previous day. The implied volatity was 18.18, the open interest changed by 118 which increased total open position to 4301

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 17.49, the open interest changed by -69 which decreased total open position to 4193

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 4.75, which was 0.9 higher than the previous day. The implied volatity was 15.79, the open interest changed by 820 which increased total open position to 4262

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 3.6, which was 0.4 higher than the previous day. The implied volatity was 17.02, the open interest changed by 391 which increased total open position to 3443

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by 88 which increased total open position to 3047

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 20.06, the open interest changed by 130 which increased total open position to 2955

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 19.58, the open interest changed by -46 which decreased total open position to 2842

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 19.42, the open interest changed by 228 which increased total open position to 2888

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 4.4, which was -0.05 lower than the previous day. The implied volatity was 19.10, the open interest changed by 205 which increased total open position to 2659

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 4.6, which was 0.7 higher than the previous day. The implied volatity was 19.93, the open interest changed by 209 which increased total open position to 2455

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 3.8, which was -2.75 lower than the previous day. The implied volatity was 21.76, the open interest changed by -165 which decreased total open position to 2222

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 6.4, which was 0.5 higher than the previous day. The implied volatity was 22.54, the open interest changed by 1520 which increased total open position to 2350

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 5.95, which was 0.1 higher than the previous day. The implied volatity was 21.31, the open interest changed by 97 which increased total open position to 831

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 22.00, the open interest changed by 105 which increased total open position to 739

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 7.6, which was 4.3 higher than the previous day. The implied volatity was 22.48, the open interest changed by 263 which increased total open position to 631

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 23.43, the open interest changed by 58 which increased total open position to 364

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 22.15, the open interest changed by 55 which increased total open position to 305

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 4.85, which was -1.45 lower than the previous day. The implied volatity was 22.25, the open interest changed by 99 which increased total open position to 251

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 5.9, which was -1.2 lower than the previous day. The implied volatity was 19.24, the open interest changed by 63 which increased total open position to 151

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 7.1, which was -11.3 lower than the previous day. The implied volatity was 19.10, the open interest changed by 87 which increased total open position to 87

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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

INFY 30DEC2025 1700 PE
Delta: -0.88 Vega: 0.79 Theta: 0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	97.9 ₹ 39,160	9.45 3780.00	20.10	23 9,200	1 400	192 76,800
8 Dec	1610.80	88.65 ₹ 35,460	4.65 1860.00	20.26	115 46,000	-12 -4,800	191 76,400
5 Dec	1616.20	84.6 ₹ 33,840	-16.2 -6480.00	20.67	145 58,000	35 14,000	203 81,200
4 Dec	1597.60	100.35 ₹ 40,140	-17.8 -7120.00	19.37	48 19,200	-8 -3,200	167 66,800
3 Dec	1578.70	119.1 ₹ 47,640	-16.6 -6640.00	23.19	48 19,200	7 2,800	176 70,400
2 Dec	1561.00	135.2 ₹ 54,080	1.2 480.00	28.35	10 4,000	1 400	172 68,800
1 Dec	1564.00	134 ₹ 53,600	-2 -800.00	27.58	11 4,400	2 800	170 68,000
28 Nov	1560.10	136 ₹ 54,400	2 800.00	25.02	26 10,400	-8 -3,200	169 67,600
27 Nov	1566.40	134 ₹ 53,600	-6.1 -2440.00	27.96	50 20,000	11 4,400	177 70,800
26 Nov	1557.90	140.75 ₹ 56,300	-21.25 -8500.00	28.27	62 24,800	39 15,600	167 66,800
25 Nov	1530.60	162 ₹ 64,800	14.65 5860.00	26.99	12 4,800	8 3,200	127 50,800
24 Nov	1548.00	147 ₹ 58,800	-10.7 -4280.00	25.77	99 39,600	20 8,000	118 47,200
21 Nov	1545.00	157 ₹ 62,800	-6.5 -2600.00	31.69	57 22,800	25 10,000	97 38,800
20 Nov	1536.50	163.5 ₹ 65,400	3.5 1400.00	31.80	23 9,200	16 6,400	67 26,800
19 Nov	1541.10	160 ₹ 64,000	-48.25 -19300.00	32.27	20 8,000	14 5,600	50 20,000
18 Nov	1486.40	208.45 ₹ 83,380	19.95 7980.00	35.00	29 11,600	22 8,800	36 14,400
17 Nov	1507.60	188.5 ₹ 75,400	-6.5 -2600.00	32.43	11 4,400	5 2,000	12 4,800
14 Nov	1502.80	195 ₹ 78,000	25 10000.00	35.87	2 800	1 400	6 2,400
13 Nov	1541.80	170 ₹ 68,000	2.55 1020.00	36.96	1 400	0 0	4 1,600
12 Nov	1551.70	169.9 ₹ 67,960	-30.45 -12180.00	39.78	5 2,000	3 1,200	3 1,200
11 Nov	1530.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	1513.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	1476.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1482.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.88

Historical price for 1700 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 97.9, which was 9.45 higher than the previous day. The implied volatity was 20.10, the open interest changed by 1 which increased total open position to 192

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 88.65, which was 4.65 higher than the previous day. The implied volatity was 20.26, the open interest changed by -12 which decreased total open position to 191

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 84.6, which was -16.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by 35 which increased total open position to 203

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 100.35, which was -17.8 lower than the previous day. The implied volatity was 19.37, the open interest changed by -8 which decreased total open position to 167

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 119.1, which was -16.6 lower than the previous day. The implied volatity was 23.19, the open interest changed by 7 which increased total open position to 176

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 135.2, which was 1.2 higher than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 172

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 134, which was -2 lower than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 170

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 136, which was 2 higher than the previous day. The implied volatity was 25.02, the open interest changed by -8 which decreased total open position to 169

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 134, which was -6.1 lower than the previous day. The implied volatity was 27.96, the open interest changed by 11 which increased total open position to 177

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 140.75, which was -21.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by 39 which increased total open position to 167

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 162, which was 14.65 higher than the previous day. The implied volatity was 26.99, the open interest changed by 8 which increased total open position to 127

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 147, which was -10.7 lower than the previous day. The implied volatity was 25.77, the open interest changed by 20 which increased total open position to 118

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 157, which was -6.5 lower than the previous day. The implied volatity was 31.69, the open interest changed by 25 which increased total open position to 97

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 163.5, which was 3.5 higher than the previous day. The implied volatity was 31.80, the open interest changed by 16 which increased total open position to 67

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 160, which was -48.25 lower than the previous day. The implied volatity was 32.27, the open interest changed by 14 which increased total open position to 50

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 208.45, which was 19.95 higher than the previous day. The implied volatity was 35.00, the open interest changed by 22 which increased total open position to 36

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 188.5, which was -6.5 lower than the previous day. The implied volatity was 32.43, the open interest changed by 5 which increased total open position to 12

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 195, which was 25 higher than the previous day. The implied volatity was 35.87, the open interest changed by 1 which increased total open position to 6

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 170, which was 2.55 higher than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 4

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 169.9, which was -30.45 lower than the previous day. The implied volatity was 39.78, the open interest changed by 3 which increased total open position to 3

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