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 1800 CE
Delta: 0.02 Vega: 0.17 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	0.55 ₹ 220	-0.15 -60.00	22.24	523 2,09,200	-69 -27,600	1,289 5,15,600
8 Dec	1610.80	0.65 ₹ 260	0 0.00	21.18	470 1,88,000	-24 -9,600	1,368 5,47,200
5 Dec	1616.20	0.55 ₹ 220	-0.2 -80.00	18.69	2,912 11,64,800	376 1,50,400	1,392 5,56,800
4 Dec	1597.60	0.75 ₹ 300	0.05 20.00	21.19	580 2,32,000	-7 -2,800	1,011 4,04,400
3 Dec	1578.70	0.7 ₹ 280	-0.05 -20.00	22.26	432 1,72,800	-56 -22,400	1,018 4,07,200
2 Dec	1561.00	0.8 ₹ 320	-0.1 -40.00	23.48	258 1,03,200	18 7,200	1,073 4,29,200
1 Dec	1564.00	0.9 ₹ 360	0.1 40.00	23.41	303 1,21,200	0 0	1,057 4,22,800
28 Nov	1560.10	0.8 ₹ 320	-0.25 -100.00	22.26	332 1,32,800	92 36,800	1,055 4,22,000
27 Nov	1566.40	1.05 ₹ 420	0 0.00	22.19	268 1,07,200	53 21,200	959 3,83,600
26 Nov	1557.90	1.1 ₹ 440	-0.15 -60.00	22.70	602 2,40,800	158 63,200	905 3,62,000
25 Nov	1530.60	1.25 ₹ 500	-0.55 -220.00	25.29	340 1,36,000	135 54,000	746 2,98,400
24 Nov	1548.00	1.75 ₹ 700	0.05 20.00	24.84	1,272 5,08,800	92 36,800	612 2,44,800
21 Nov	1545.00	1.6 ₹ 640	-0.35 -140.00	23.57	384 1,53,600	50 20,000	520 2,08,000

20 Nov	1536.50	1.95 ₹ 780	-0.3 -120.00	24.79	602 2,40,800	328 1,31,200	466 1,86,400
19 Nov	1541.10	2.4 ₹ 960	-6.35 -2540.00	24.88	298 1,19,200	138 55,200	138 55,200
18 Nov	1486.40	8.75 ₹ 3,500	0 0.00	13.59	0 0	0 0	0 0
17 Nov	1507.60	8.75 ₹ 3,500	0 0.00	11.85	0 0	0 0	0 0
14 Nov	1502.80	8.75 ₹ 3,500	0 0.00	11.57	0 0	0 0	0 0

For Infosys Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is 0.02

Historical price for 1800 CE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 22.24, the open interest changed by -69 which decreased total open position to 1289

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 21.18, the open interest changed by -24 which decreased total open position to 1368

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 18.69, the open interest changed by 376 which increased total open position to 1392

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 21.19, the open interest changed by -7 which decreased total open position to 1011

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 22.26, the open interest changed by -56 which decreased total open position to 1018

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 23.48, the open interest changed by 18 which increased total open position to 1073

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 1057

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 22.26, the open interest changed by 92 which increased total open position to 1055

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 22.19, the open interest changed by 53 which increased total open position to 959

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 22.70, the open interest changed by 158 which increased total open position to 905

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 25.29, the open interest changed by 135 which increased total open position to 746

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 24.84, the open interest changed by 92 which increased total open position to 612

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 23.57, the open interest changed by 50 which increased total open position to 520

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 24.79, the open interest changed by 328 which increased total open position to 466

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 2.4, which was -6.35 lower than the previous day. The implied volatity was 24.88, the open interest changed by 138 which increased total open position to 138

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 13.59, 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 8.75, which was 0 lower than the previous day. The implied volatity was 11.85, 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 8.75, which was 0 lower than the previous day. The implied volatity was 11.57, the open interest changed by 0 which decreased total open position to 0

INFY 30DEC2025 1800 PE
Delta: -0.90 Vega: 0.65 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1599.00	198.5 ₹ 79,400	9.3 3720.00	35.17	9 3,600	1 400	334 1,33,600
8 Dec	1610.80	189.2 ₹ 75,680	8.95 3580.00	35.68	37 14,800	10 4,000	332 1,32,800
5 Dec	1616.20	180.25 ₹ 72,100	-20.75 -8300.00	30.52	70 28,000	0 0	324 1,29,600
4 Dec	1597.60	201 ₹ 80,400	-9 -3600.00	33.37	7 2,800	4 1,600	323 1,29,200
3 Dec	1578.70	210 ₹ 84,000	-19 -7600.00	-	12 4,800	-1 -400	319 1,27,600
2 Dec	1561.00	229 ₹ 91,600	-5 -2000.00	34.31	1 400	0 0	319 1,27,600
1 Dec	1564.00	234 ₹ 93,600	-1.4 -560.00	-	0 0	8 3,200	0 0
28 Nov	1560.10	234 ₹ 93,600	-1.4 -560.00	35.10	15 6,000	6 2,400	317 1,26,800
27 Nov	1566.40	235.4 ₹ 94,160	0.2 80.00	42.19	10 4,000	1 400	310 1,24,000
26 Nov	1557.90	234.6 ₹ 93,840	-24.4 -9760.00	34.93	23 9,200	-1 -400	309 1,23,600
25 Nov	1530.60	259 ₹ 1,03,600	17.3 6920.00	34.95	20 8,000	11 4,400	309 1,23,600
24 Nov	1548.00	243 ₹ 97,200	-10.4 -4160.00	33.19	152 60,800	92 36,800	299 1,19,600
21 Nov	1545.00	253.4 ₹ 1,01,360	-6.85 -2740.00	41.25	192 76,800	31 12,400	209 83,600
20 Nov	1536.50	260.25 ₹ 1,04,100	6.2 2480.00	41.31	38 15,200	37 14,800	177 70,800
19 Nov	1541.10	254 ₹ 1,01,600	-47 -18800.00	39.98	47 18,800	39 15,600	132 52,800
18 Nov	1486.40	301 ₹ 1,20,400	14 5600.00	38.40	7 2,800	0 0	87 34,800
17 Nov	1507.60	287 ₹ 1,14,800	-11 -4400.00	42.40	12 4,800	11 4,400	86 34,400
14 Nov	1502.80	298 ₹ 1,19,200	-41.7 -16680.00	49.13	82 32,800	75 30,000	75 30,000

For Infosys Limited - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.90

Historical price for 1800 PE is as follows

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 198.5, which was 9.3 higher than the previous day. The implied volatity was 35.17, the open interest changed by 1 which increased total open position to 334

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 189.2, which was 8.95 higher than the previous day. The implied volatity was 35.68, the open interest changed by 10 which increased total open position to 332

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 180.25, which was -20.75 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 324

On 4 Dec INFY was trading at 1597.60. The strike last trading price was 201, which was -9 lower than the previous day. The implied volatity was 33.37, the open interest changed by 4 which increased total open position to 323

On 3 Dec INFY was trading at 1578.70. The strike last trading price was 210, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 319

On 2 Dec INFY was trading at 1561.00. The strike last trading price was 229, which was -5 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 319

On 1 Dec INFY was trading at 1564.00. The strike last trading price was 234, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 28 Nov INFY was trading at 1560.10. The strike last trading price was 234, which was -1.4 lower than the previous day. The implied volatity was 35.10, the open interest changed by 6 which increased total open position to 317

On 27 Nov INFY was trading at 1566.40. The strike last trading price was 235.4, which was 0.2 higher than the previous day. The implied volatity was 42.19, the open interest changed by 1 which increased total open position to 310

On 26 Nov INFY was trading at 1557.90. The strike last trading price was 234.6, which was -24.4 lower than the previous day. The implied volatity was 34.93, the open interest changed by -1 which decreased total open position to 309

On 25 Nov INFY was trading at 1530.60. The strike last trading price was 259, which was 17.3 higher than the previous day. The implied volatity was 34.95, the open interest changed by 11 which increased total open position to 309

On 24 Nov INFY was trading at 1548.00. The strike last trading price was 243, which was -10.4 lower than the previous day. The implied volatity was 33.19, the open interest changed by 92 which increased total open position to 299

On 21 Nov INFY was trading at 1545.00. The strike last trading price was 253.4, which was -6.85 lower than the previous day. The implied volatity was 41.25, the open interest changed by 31 which increased total open position to 209

On 20 Nov INFY was trading at 1536.50. The strike last trading price was 260.25, which was 6.2 higher than the previous day. The implied volatity was 41.31, the open interest changed by 37 which increased total open position to 177

On 19 Nov INFY was trading at 1541.10. The strike last trading price was 254, which was -47 lower than the previous day. The implied volatity was 39.98, the open interest changed by 39 which increased total open position to 132

On 18 Nov INFY was trading at 1486.40. The strike last trading price was 301, which was 14 higher than the previous day. The implied volatity was 38.40, the open interest changed by 0 which decreased total open position to 87

On 17 Nov INFY was trading at 1507.60. The strike last trading price was 287, which was -11 lower than the previous day. The implied volatity was 42.40, the open interest changed by 11 which increased total open position to 86

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 298, which was -41.7 lower than the previous day. The implied volatity was 49.13, the open interest changed by 75 which increased total open position to 75

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