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 1720 CE
Delta: 0.07 Vega: 0.50 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	2.1 ₹ 840	-0.55 -220.00	18.81	1,131 4,52,400	-98 -39,200	1,312 5,24,800
8 Dec	1610.80	2.65 ₹ 1,060	-0.35 -140.00	17.82	1,959 7,83,600	-37 -14,800	1,400 5,60,000
5 Dec	1616.20	2.85 ₹ 1,140	0.5 200.00	16.07	4,006 16,02,400	-750 -3,00,000	1,419 5,67,600
4 Dec	1597.60	2.3 ₹ 920	0.25 100.00	17.46	1,868 7,47,200	-216 -86,400	2,168 8,67,200
3 Dec	1578.70	2.05 ₹ 820	-0.2 -80.00	18.36	2,081 8,32,400	-106 -42,400	2,390 9,56,000
2 Dec	1561.00	2.25 ₹ 900	0 0.00	20.18	659 2,63,600	12 4,800	2,491 9,96,400
1 Dec	1564.00	2.25 ₹ 900	-0.1 -40.00	19.73	1,487 5,94,800	494 1,97,600	2,481 9,92,400
28 Nov	1560.10	2.35 ₹ 940	-0.65 -260.00	19.41	1,144 4,57,600	672 2,68,800	1,987 7,94,800
27 Nov	1566.40	2.95 ₹ 1,180	-0.15 -60.00	19.28	1,289 5,15,600	166 66,400	1,313 5,25,200
26 Nov	1557.90	3.2 ₹ 1,280	0.2 80.00	20.18	1,099 4,39,600	156 62,400	1,146 4,58,400

25 Nov	1530.60	2.85 ₹ 1,140	-2 -800.00	22.20	780 3,12,000	233 93,200	989 3,95,600
24 Nov	1548.00	5.05 ₹ 2,020	0.55 220.00	22.95	1,471 5,88,400	180 72,000	752 3,00,800
21 Nov	1545.00	4.5 ₹ 1,800	-0.05 -20.00	21.70	315 1,26,000	-38 -15,200	573 2,29,200
20 Nov	1536.50	4.75 ₹ 1,900	-0.9 -360.00	22.54	282 1,12,800	35 14,000	611 2,44,400
19 Nov	1541.10	5.75 ₹ 2,300	3.2 1280.00	22.70	671 2,68,400	238 95,200	576 2,30,400
18 Nov	1486.40	2.5 ₹ 1,000	-0.8 -320.00	23.67	310 1,24,000	135 54,000	328 1,31,200
17 Nov	1507.60	3.15 ₹ 1,260	-0.45 -180.00	22.49	121 48,400	-4 -1,600	197 78,800
14 Nov	1502.80	3.5 ₹ 1,400	-1 -400.00	22.25	199 79,600	37 14,800	181 72,400
13 Nov	1541.80	4.2 ₹ 1,680	-1.4 -560.00	19.32	95 38,000	21 8,400	135 54,000
12 Nov	1551.70	5.65 ₹ 2,260	1.05 420.00	19.70	77 30,800	31 12,400	114 45,600
11 Nov	1530.30	4.6 ₹ 1,840	1 400.00	20.27	43 17,200	32 12,800	82 32,800
10 Nov	1513.50	3.5 ₹ 1,400	-12.75 -5100.00	20.33	56 22,400	49 19,600	49 19,600
7 Nov	1476.80	16.25 ₹ 6,500	0 0.00	9.31	0 0	0 0	0 0
31 Oct	1482.30	16.25 ₹ 6,500	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is 0.07

Historical price for 1720 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 18.81, the open interest changed by -98 which decreased total open position to 1312

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 17.82, the open interest changed by -37 which decreased total open position to 1400

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 2.85, which was 0.5 higher than the previous day. The implied volatity was 16.07, the open interest changed by -750 which decreased total open position to 1419

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 17.46, the open interest changed by -216 which decreased total open position to 2168

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 18.36, the open interest changed by -106 which decreased total open position to 2390

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 20.18, the open interest changed by 12 which increased total open position to 2491

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 19.73, the open interest changed by 494 which increased total open position to 2481

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was 19.41, the open interest changed by 672 which increased total open position to 1987

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 19.28, the open interest changed by 166 which increased total open position to 1313

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 20.18, the open interest changed by 156 which increased total open position to 1146

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 2.85, which was -2 lower than the previous day. The implied volatity was 22.20, the open interest changed by 233 which increased total open position to 989

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 5.05, which was 0.55 higher than the previous day. The implied volatity was 22.95, the open interest changed by 180 which increased total open position to 752

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 21.70, the open interest changed by -38 which decreased total open position to 573

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 4.75, which was -0.9 lower than the previous day. The implied volatity was 22.54, the open interest changed by 35 which increased total open position to 611

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 5.75, which was 3.2 higher than the previous day. The implied volatity was 22.70, the open interest changed by 238 which increased total open position to 576

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 23.67, the open interest changed by 135 which increased total open position to 328

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was 22.49, the open interest changed by -4 which decreased total open position to 197

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 22.25, the open interest changed by 37 which increased total open position to 181

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 4.2, which was -1.4 lower than the previous day. The implied volatity was 19.32, the open interest changed by 21 which increased total open position to 135

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 5.65, which was 1.05 higher than the previous day. The implied volatity was 19.70, the open interest changed by 31 which increased total open position to 114

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 4.6, which was 1 higher than the previous day. The implied volatity was 20.27, the open interest changed by 32 which increased total open position to 82

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 3.5, which was -12.75 lower than the previous day. The implied volatity was 20.33, the open interest changed by 49 which increased total open position to 49

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 16.25, which was 0 lower than the previous day. The implied volatity was 9.31, 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 16.25, 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

INFY 30DEC2025 1720 PE
Delta: -0.81 Vega: 1.05 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	125.75 ₹ 50,300	18.65 7460.00	31.71	20 8,000	2 800	461 1,84,400
8 Dec	1610.80	106.9 ₹ 42,760	7.3 2920.00	21.41	60 24,000	10 4,000	459 1,83,600
5 Dec	1616.20	99.6 ₹ 39,840	-21.1 -8440.00	19.04	61 24,400	25 10,000	449 1,79,600
4 Dec	1597.60	121 ₹ 48,400	-18.4 -7360.00	22.87	20 8,000	10 4,000	426 1,70,400
3 Dec	1578.70	139.4 ₹ 55,760	-14.7 -5880.00	26.28	15 6,000	0 0	413 1,65,200
2 Dec	1561.00	154.45 ₹ 61,780	-3.3 -1320.00	-	0 0	6 2,400	0 0
1 Dec	1564.00	154.45 ₹ 61,780	-3.3 -1320.00	30.73	10 4,000	5 2,000	412 1,64,800
28 Nov	1560.10	157.85 ₹ 63,140	4.05 1620.00	30.69	26 10,400	8 3,200	406 1,62,400
27 Nov	1566.40	153.15 ₹ 61,260	-5.4 -2160.00	30.05	51 20,400	33 13,200	398 1,59,200
26 Nov	1557.90	158 ₹ 63,200	-22.25 -8900.00	28.62	206 82,400	49 19,600	365 1,46,000
25 Nov	1530.60	180.5 ₹ 72,200	18.45 7380.00	27.85	6 2,400	4 1,600	314 1,25,600
24 Nov	1548.00	162.05 ₹ 64,820	-14.2 -5680.00	23.26	112 44,800	35 14,000	310 1,24,000
21 Nov	1545.00	176 ₹ 70,400	-6.15 -2460.00	33.61	172 68,800	68 27,200	276 1,10,400
20 Nov	1536.50	182.1 ₹ 72,840	4.1 1640.00	33.35	75 30,000	66 26,400	209 83,600
19 Nov	1541.10	178 ₹ 71,200	-45.65 -18260.00	33.53	48 19,200	45 18,000	144 57,600
18 Nov	1486.40	223.65 ₹ 89,460	13.35 5340.00	33.12	24 9,600	23 9,200	99 39,600
17 Nov	1507.60	210.3 ₹ 84,120	-1.7 -680.00	36.13	4 1,600	0 0	72 28,800
14 Nov	1502.80	212 ₹ 84,800	14 5600.00	36.26	1 400	0 0	71 28,400
13 Nov	1541.80	198 ₹ 79,200	13 5200.00	43.85	15 6,000	11 4,400	69 27,600
12 Nov	1551.70	185 ₹ 74,000	-26 -10400.00	39.98	9 3,600	8 3,200	58 23,200
11 Nov	1530.30	211 ₹ 84,400	-9 -3600.00	46.33	41 16,400	36 14,400	46 18,400
10 Nov	1513.50	220 ₹ 88,000	-39 -15600.00	44.42	3 1,200	0 0	9 3,600
7 Nov	1476.80	259 ₹ 1,03,600	-9.4 -3760.00	50.12	9 3,600	8 3,200	8 3,200
31 Oct	1482.30	268.4 ₹ 1,07,360	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -0.81

Historical price for 1720 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 125.75, which was 18.65 higher than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 461

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 106.9, which was 7.3 higher than the previous day. The implied volatity was 21.41, the open interest changed by 10 which increased total open position to 459

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 99.6, which was -21.1 lower than the previous day. The implied volatity was 19.04, the open interest changed by 25 which increased total open position to 449

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 121, which was -18.4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 10 which increased total open position to 426

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 139.4, which was -14.7 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 413

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 154.45, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 154.45, which was -3.3 lower than the previous day. The implied volatity was 30.73, the open interest changed by 5 which increased total open position to 412

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 157.85, which was 4.05 higher than the previous day. The implied volatity was 30.69, the open interest changed by 8 which increased total open position to 406

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 153.15, which was -5.4 lower than the previous day. The implied volatity was 30.05, the open interest changed by 33 which increased total open position to 398

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 158, which was -22.25 lower than the previous day. The implied volatity was 28.62, the open interest changed by 49 which increased total open position to 365

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 180.5, which was 18.45 higher than the previous day. The implied volatity was 27.85, the open interest changed by 4 which increased total open position to 314

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 162.05, which was -14.2 lower than the previous day. The implied volatity was 23.26, the open interest changed by 35 which increased total open position to 310

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 176, which was -6.15 lower than the previous day. The implied volatity was 33.61, the open interest changed by 68 which increased total open position to 276

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 182.1, which was 4.1 higher than the previous day. The implied volatity was 33.35, the open interest changed by 66 which increased total open position to 209

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 178, which was -45.65 lower than the previous day. The implied volatity was 33.53, the open interest changed by 45 which increased total open position to 144

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 223.65, which was 13.35 higher than the previous day. The implied volatity was 33.12, the open interest changed by 23 which increased total open position to 99

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 210.3, which was -1.7 lower than the previous day. The implied volatity was 36.13, the open interest changed by 0 which decreased total open position to 72

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 212, which was 14 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 71

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 198, which was 13 higher than the previous day. The implied volatity was 43.85, the open interest changed by 11 which increased total open position to 69

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 185, which was -26 lower than the previous day. The implied volatity was 39.98, the open interest changed by 8 which increased total open position to 58

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 211, which was -9 lower than the previous day. The implied volatity was 46.33, the open interest changed by 36 which increased total open position to 46

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 220, which was -39 lower than the previous day. The implied volatity was 44.42, the open interest changed by 0 which decreased total open position to 9

On 7 Nov INFY was trading at 1476.80. The strike last trading price was 259, which was -9.4 lower than the previous day. The implied volatity was 50.12, the open interest changed by 8 which increased total open position to 8

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 268.4, 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