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 1760 CE
Delta: 0.03 Vega: 0.26 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	0.85 ₹ 340	-0.15 -60.00	19.91	327 1,30,800	9 3,600	2,623 10,49,200
8 Dec	1610.80	1.15 ₹ 460	0.05 20.00	19.16	830 3,32,000	21 8,400	2,612 10,44,800
5 Dec	1616.20	1.1 ₹ 440	0.15 60.00	17.05	2,839 11,35,600	200 80,000	2,591 10,36,400
4 Dec	1597.60	0.95 ₹ 380	0.15 60.00	18.41	741 2,96,400	36 14,400	2,391 9,56,400
3 Dec	1578.70	0.8 ₹ 320	-0.2 -80.00	19.28	1,026 4,10,400	208 83,200	2,354 9,41,600
2 Dec	1561.00	1.1 ₹ 440	0.05 20.00	21.21	288 1,15,200	-14 -5,600	2,145 8,58,000
1 Dec	1564.00	1 ₹ 400	0.1 40.00	20.42	306 1,22,400	23 9,200	2,160 8,64,000
28 Nov	1560.10	0.9 ₹ 360	-0.4 -160.00	19.31	334 1,33,600	47 18,800	2,137 8,54,800
27 Nov	1566.40	1.25 ₹ 500	-0.15 -60.00	19.58	1,721 6,88,400	759 3,03,600	2,090 8,36,000
26 Nov	1557.90	1.45 ₹ 580	-0.3 -120.00	20.51	1,454 5,81,600	708 2,83,200	1,331 5,32,400
25 Nov	1530.60	1.7 ₹ 680	-1.1 -440.00	23.41	479 1,91,600	89 35,600	623 2,49,200
24 Nov	1548.00	2.8 ₹ 1,120	0.2 80.00	23.72	837 3,34,800	233 93,200	532 2,12,800
21 Nov	1545.00	2.6 ₹ 1,040	-0.05 -20.00	22.53	285 1,14,000	107 42,800	299 1,19,600
20 Nov	1536.50	2.85 ₹ 1,140	-0.7 -280.00	23.40	230 92,000	52 20,800	192 76,800
19 Nov	1541.10	3.65 ₹ 1,460	-8.35 -3340.00	23.75	456 1,82,400	140 56,000	140 56,000
18 Nov	1486.40	12 ₹ 4,800	0 0.00	11.52	0 0	0 0	0 0
17 Nov	1507.60	12 ₹ 4,800	0 0.00	10.61	0 0	0 0	0 0
14 Nov	1502.80	12 ₹ 4,800	0 0.00	10.26	0 0	0 0	0 0
13 Nov	1541.80	12 ₹ 4,800	0 0.00	8.78	0 0	0 0	0 0
12 Nov	1551.70	12 ₹ 4,800	0 0.00	8.32	0 0	0 0	0 0
11 Nov	1530.30	12 ₹ 4,800	0 0.00	8.91	0 0	0 0	0 0
10 Nov	1513.50	12 ₹ 4,800	0 0.00	9.49	0 0	0 0	0 0

31 Oct	1482.30	12 ₹ 4,800	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.03

Historical price for 1760 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 19.91, the open interest changed by 9 which increased total open position to 2623

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 19.16, the open interest changed by 21 which increased total open position to 2612

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 17.05, the open interest changed by 200 which increased total open position to 2591

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 18.41, the open interest changed by 36 which increased total open position to 2391

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 19.28, the open interest changed by 208 which increased total open position to 2354

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 21.21, the open interest changed by -14 which decreased total open position to 2145

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 20.42, the open interest changed by 23 which increased total open position to 2160

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 19.31, the open interest changed by 47 which increased total open position to 2137

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 19.58, the open interest changed by 759 which increased total open position to 2090

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 20.51, the open interest changed by 708 which increased total open position to 1331

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 23.41, the open interest changed by 89 which increased total open position to 623

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 2.8, which was 0.2 higher than the previous day. The implied volatity was 23.72, the open interest changed by 233 which increased total open position to 532

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 22.53, the open interest changed by 107 which increased total open position to 299

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 23.40, the open interest changed by 52 which increased total open position to 192

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 3.65, which was -8.35 lower than the previous day. The implied volatity was 23.75, the open interest changed by 140 which increased total open position to 140

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 11.52, 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 12, which was 0 lower than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 0

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 8.78, 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 12, which was 0 lower than the previous day. The implied volatity was 8.32, 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 12, which was 0 lower than the previous day. The implied volatity was 8.91, 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 12, which was 0 lower than the previous day. The implied volatity was 9.49, 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 12, 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 1760 PE
Delta: -0.90 Vega: 0.67 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	158 ₹ 63,200	8.65 3460.00	28.95	10 4,000	-1 -400	95 38,000
8 Dec	1610.80	149.35 ₹ 59,740	10.35 4140.00	30.20	5 2,000	0 0	96 38,400
5 Dec	1616.20	139 ₹ 55,600	-19.05 -7620.00	23.75	11 4,400	0 0	96 38,400
4 Dec	1597.60	158 ₹ 63,200	-14.3 -5720.00	24.21	13 5,200	-1 -400	97 38,800
3 Dec	1578.70	173 ₹ 69,200	-15.85 -6340.00	21.67	12 4,800	-5 -2,000	99 39,600
2 Dec	1561.00	188.85 ₹ 75,540	-3.5 -1400.00	29.34	13 5,200	3 1,200	109 43,600
1 Dec	1564.00	193.4 ₹ 77,360	0.3 120.00	35.08	14 5,600	2 800	105 42,000
28 Nov	1560.10	193.1 ₹ 77,240	-4.45 -1780.00	-	0 0	1 400	0 0
27 Nov	1566.40	193.1 ₹ 77,240	-4.45 -1780.00	35.23	1 400	0 0	102 40,800
26 Nov	1557.90	198.05 ₹ 79,220	-21.95 -8780.00	33.72	2 800	-1 -400	102 40,800
25 Nov	1530.60	220 ₹ 88,000	18.35 7340.00	31.85	4 1,600	1 400	104 41,600
24 Nov	1548.00	201.65 ₹ 80,660	-14.35 -5740.00	27.19	66 26,400	25 10,000	101 40,400
21 Nov	1545.00	216 ₹ 86,400	-4 -1600.00	38.58	19 7,600	12 4,800	72 28,800
20 Nov	1536.50	220 ₹ 88,000	-3 -1200.00	36.57	28 11,200	27 10,800	59 23,600
19 Nov	1541.10	223 ₹ 89,200	-29 -11600.00	41.85	14 5,600	3 1,200	21 8,400
18 Nov	1486.40	252 ₹ 1,00,800	20 8000.00	-	0 0	0 0	0 0
17 Nov	1507.60	252 ₹ 1,00,800	20 8000.00	-	0 0	3 1,200	0 0
14 Nov	1502.80	252 ₹ 1,00,800	20 8000.00	40.78	3 1,200	0 0	15 6,000
13 Nov	1541.80	232 ₹ 92,800	9 3600.00	44.78	3 1,200	2 800	14 5,600
12 Nov	1551.70	223 ₹ 89,200	-25 -10000.00	43.98	2 800	1 400	11 4,400
11 Nov	1530.30	248 ₹ 99,200	-12.25 -4900.00	49.81	2 800	0 0	8 3,200
10 Nov	1513.50	260.25 ₹ 1,04,100	1.5 600.00	49.43	6 2,400	0 0	2 800
31 Oct	1482.30	258.75 ₹ 1,03,500	4.75 1900.00	-	1 400	0 0	1 400

For Infosys Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.90

Historical price for 1760 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 158, which was 8.65 higher than the previous day. The implied volatity was 28.95, the open interest changed by -1 which decreased total open position to 95

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 149.35, which was 10.35 higher than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 96

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 139, which was -19.05 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 96

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 158, which was -14.3 lower than the previous day. The implied volatity was 24.21, the open interest changed by -1 which decreased total open position to 97

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 173, which was -15.85 lower than the previous day. The implied volatity was 21.67, the open interest changed by -5 which decreased total open position to 99

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 188.85, which was -3.5 lower than the previous day. The implied volatity was 29.34, the open interest changed by 3 which increased total open position to 109

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 193.4, which was 0.3 higher than the previous day. The implied volatity was 35.08, the open interest changed by 2 which increased total open position to 105

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 193.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 193.1, which was -4.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 102

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 198.05, which was -21.95 lower than the previous day. The implied volatity was 33.72, the open interest changed by -1 which decreased total open position to 102

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 220, which was 18.35 higher than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 104

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 201.65, which was -14.35 lower than the previous day. The implied volatity was 27.19, the open interest changed by 25 which increased total open position to 101

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 216, which was -4 lower than the previous day. The implied volatity was 38.58, the open interest changed by 12 which increased total open position to 72

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 220, which was -3 lower than the previous day. The implied volatity was 36.57, the open interest changed by 27 which increased total open position to 59

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 223, which was -29 lower than the previous day. The implied volatity was 41.85, the open interest changed by 3 which increased total open position to 21

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 252, which was 20 higher 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 252, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 252, which was 20 higher than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 15

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 232, which was 9 higher than the previous day. The implied volatity was 44.78, the open interest changed by 2 which increased total open position to 14

On 12 Nov INFY was trading at 1551.70. The strike last trading price was 223, which was -25 lower than the previous day. The implied volatity was 43.98, the open interest changed by 1 which increased total open position to 11

On 11 Nov INFY was trading at 1530.30. The strike last trading price was 248, which was -12.25 lower than the previous day. The implied volatity was 49.81, the open interest changed by 0 which decreased total open position to 8

On 10 Nov INFY was trading at 1513.50. The strike last trading price was 260.25, which was 1.5 higher than the previous day. The implied volatity was 49.43, the open interest changed by 0 which decreased total open position to 2

On 31 Oct INFY was trading at 1482.30. The strike last trading price was 258.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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