INFY

Infosys Limited

1626.8 +24.80 (1.55%)

L: 1606.7 H: 1630

Back to Option Chain

Historical option data for INFY
18 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 1840 CE
Delta: 0.01 Vega: 0.07 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1626.80	0.25 ₹ 100	-0.1 -40.00	27.48	17 6,800	14 5,600	83 33,200
17 Dec	1602.00	0.35 ₹ 140	0.1 40.00	30.77	2 800	0 0	68 27,200
16 Dec	1592.90	0.25 ₹ 100	-0.05 -20.00	29.56	28 11,200	-12 -4,800	78 31,200
15 Dec	1606.80	0.3 ₹ 120	-0.1 -40.00	27.47	12 4,800	1 400	91 36,400
12 Dec	1598.20	0.4 ₹ 160	0 0.00	26.97	5 2,000	-1 -400	90 36,000
11 Dec	1598.00	0.35 ₹ 140	-0.1 -40.00	-	17 6,800	0 0	100 40,000
10 Dec	1584.80	0.5 ₹ 200	0 0.00	27.65	11 4,400	-1 -400	101 40,400

9 Dec	1599.00	0.5 ₹ 200	0 0.00	25.32	11 4,400	6 2,400	102 40,800
8 Dec	1610.80	0.5 ₹ 200	0.05 20.00	23.71	38 15,200	18 7,200	96 38,400
5 Dec	1616.20	0.4 ₹ 160	-5.95 -2380.00	21.09	85 34,000	73 29,200	73 29,200

For Infosys Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is 0.01

Historical price for 1840 CE is as follows

On 18 Dec INFY was trading at 1626.80. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 27.48, the open interest changed by 14 which increased total open position to 83

On 17 Dec INFY was trading at 1602.00. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 68

On 16 Dec INFY was trading at 1592.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 29.56, the open interest changed by -12 which decreased total open position to 78

On 15 Dec INFY was trading at 1606.80. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 1 which increased total open position to 91

On 12 Dec INFY was trading at 1598.20. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 26.97, the open interest changed by -1 which decreased total open position to 90

On 11 Dec INFY was trading at 1598.00. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 10 Dec INFY was trading at 1584.80. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 27.65, the open interest changed by -1 which decreased total open position to 101

On 9 Dec INFY was trading at 1599.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 25.32, the open interest changed by 6 which increased total open position to 102

On 8 Dec INFY was trading at 1610.80. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 23.71, the open interest changed by 18 which increased total open position to 96

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 0.4, which was -5.95 lower than the previous day. The implied volatity was 21.09, the open interest changed by 73 which increased total open position to 73

INFY 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1626.80	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
17 Dec	1602.00	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
16 Dec	1592.90	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
15 Dec	1606.80	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
12 Dec	1598.20	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
11 Dec	1598.00	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
10 Dec	1584.80	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
9 Dec	1599.00	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
8 Dec	1610.80	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0
5 Dec	1616.20	376.7 ₹ 1,50,680	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 18 Dec INFY was trading at 1626.80. The strike last trading price was 376.7, 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 17 Dec INFY was trading at 1602.00. The strike last trading price was 376.7, 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 16 Dec INFY was trading at 1592.90. The strike last trading price was 376.7, 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 15 Dec INFY was trading at 1606.80. The strike last trading price was 376.7, 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 12 Dec INFY was trading at 1598.20. The strike last trading price was 376.7, 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 11 Dec INFY was trading at 1598.00. The strike last trading price was 376.7, 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 Dec INFY was trading at 1584.80. The strike last trading price was 376.7, 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 9 Dec INFY was trading at 1599.00. The strike last trading price was 376.7, 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 8 Dec INFY was trading at 1610.80. The strike last trading price was 376.7, 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 5 Dec INFY was trading at 1616.20. The strike last trading price was 376.7, 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