INFY

Infosys Limited

1638.7 +11.90 (0.73%)

L: 1629.8 H: 1654.9

Back to Option Chain

Historical option data for INFY
21 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 27-JAN-2026 1600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1638.70	74.75 ₹ 29,900	3.95 1580.00	-	550 2,20,000	99 39,600	1,348 5,39,200
20 Dec	1638.70	74.75 ₹ 29,900	3.95 1580.00	-	550 2,20,000	99 39,600	1,348 5,39,200
14 Dec	1598.20	58.8 ₹ 23,520	-0.6 -240.00	-	445 1,78,000	215 86,000	1,019 4,07,600
13 Dec	1598.20	58.8 ₹ 23,520	-0.6 -240.00	-	445 1,78,000	215 86,000	1,019 4,07,600
7 Dec	1616.20	68.7 ₹ 27,480	8.65 3460.00	-	426 1,70,400	-76 -30,400	567 2,26,800

5 Dec	1616.20	68.7 ₹ 27,480	8.65 3460.00	19.78	426 1,70,400	-74 -29,600	567 2,26,800
30 Nov	1560.10	45.2 ₹ 18,080	-3.6 -1440.00	-	80 32,000	16 6,400	407 1,62,800
29 Nov	1560.10	45.2 ₹ 18,080	-3.6 -1440.00	-	80 32,000	16 6,400	407 1,62,800
23 Nov	1545.00	43.05 ₹ 17,220	3.1 1240.00	-	116 46,400	57 22,800	224 89,600
22 Nov	1545.00	43.05 ₹ 17,220	3.1 1240.00	-	116 46,400	57 22,800	224 89,600
16 Nov	1502.80	33 ₹ 13,200	-5.95 -2380.00	-	78 31,200	24 9,600	122 48,800
15 Nov	1502.80	33 ₹ 13,200	-5.95 -2380.00	-	78 31,200	24 9,600	122 48,800
14 Nov	1502.80	33 ₹ 13,200	-5.95 -2380.00	-	78 31,200	25 10,000	122 48,800
13 Nov	1541.80	38 ₹ 15,200	-3.4 -1360.00	-	50 20,000	13 5,200	95 38,000
9 Nov	1478.00	21.8 ₹ 8,720	0.6 240.00	-	26 10,400	2 800	56 22,400
8 Nov	1478.00	21.8 ₹ 8,720	0.6 240.00	-	26 10,400	2 800	56 22,400
2 Nov	1482.30	29.05 ₹ 11,620	-3.6 -1440.00	-	27 10,800	20 8,000	32 12,800
1 Nov	1482.30	29.05 ₹ 11,620	-3.6 -1440.00	-	27 10,800	20 8,000	32 12,800

For Infosys Limited - strike price 1600 expiring on 27JAN2026

Delta for 1600 CE is -

Historical price for 1600 CE is as follows

On 21 Dec INFY was trading at 1638.70. The strike last trading price was 74.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 1348

On 20 Dec INFY was trading at 1638.70. The strike last trading price was 74.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 1348

On 14 Dec INFY was trading at 1598.20. The strike last trading price was 58.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 1019

On 13 Dec INFY was trading at 1598.20. The strike last trading price was 58.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 215 which increased total open position to 1019

On 7 Dec INFY was trading at 1616.20. The strike last trading price was 68.7, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 567

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 68.7, which was 8.65 higher than the previous day. The implied volatity was 19.78, the open interest changed by -74 which decreased total open position to 567

On 30 Nov INFY was trading at 1560.10. The strike last trading price was 45.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 407

On 29 Nov INFY was trading at 1560.10. The strike last trading price was 45.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 407

On 23 Nov INFY was trading at 1545.00. The strike last trading price was 43.05, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 224

On 22 Nov INFY was trading at 1545.00. The strike last trading price was 43.05, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 224

On 16 Nov INFY was trading at 1502.80. The strike last trading price was 33, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 122

On 15 Nov INFY was trading at 1502.80. The strike last trading price was 33, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 122

On 14 Nov INFY was trading at 1502.80. The strike last trading price was 33, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 122

On 13 Nov INFY was trading at 1541.80. The strike last trading price was 38, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 95

On 9 Nov INFY was trading at 1478.00. The strike last trading price was 21.8, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 56

On 8 Nov INFY was trading at 1478.00. The strike last trading price was 21.8, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 56

On 2 Nov INFY was trading at 1482.30. The strike last trading price was 29.05, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 32

On 1 Nov INFY was trading at 1482.30. The strike last trading price was 29.05, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 32

INFY 27JAN2026 1600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1638.70	27.95 ₹ 11,180	-4.05 -1620.00	-	725 2,90,000	175 70,000	1,085 4,34,000
20 Dec	1638.70	27.95 ₹ 11,180	-4.05 -1620.00	-	725 2,90,000	175 70,000	1,085 4,34,000
14 Dec	1598.20	46.1 ₹ 18,440	0.1 40.00	-	175 70,000	29 11,600	351 1,40,400
13 Dec	1598.20	46.1 ₹ 18,440	0.1 40.00	-	175 70,000	29 11,600	351 1,40,400
7 Dec	1616.20	39 ₹ 15,600	-9.2 -3680.00	-	296 1,18,400	23 9,200	196 78,400
5 Dec	1616.20	39 ₹ 15,600	-9.2 -3680.00	22.91	296 1,18,400	21 8,400	196 78,400
30 Nov	1560.10	70 ₹ 28,000	-3 -1200.00	-	9 3,600	5 2,000	55 22,000
29 Nov	1560.10	70 ₹ 28,000	-3 -1200.00	-	9 3,600	5 2,000	55 22,000
23 Nov	1545.00	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
22 Nov	1545.00	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
16 Nov	1502.80	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
15 Nov	1502.80	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
14 Nov	1502.80	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
13 Nov	1541.80	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
9 Nov	1478.00	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
8 Nov	1478.00	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
2 Nov	1482.30	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0
1 Nov	1482.30	133.1 ₹ 53,240	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1600 expiring on 27JAN2026

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 21 Dec INFY was trading at 1638.70. The strike last trading price was 27.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1085

On 20 Dec INFY was trading at 1638.70. The strike last trading price was 27.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1085

On 14 Dec INFY was trading at 1598.20. The strike last trading price was 46.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 351

On 13 Dec INFY was trading at 1598.20. The strike last trading price was 46.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 351

On 7 Dec INFY was trading at 1616.20. The strike last trading price was 39, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 196

On 5 Dec INFY was trading at 1616.20. The strike last trading price was 39, which was -9.2 lower than the previous day. The implied volatity was 22.91, the open interest changed by 21 which increased total open position to 196

On 30 Nov INFY was trading at 1560.10. The strike last trading price was 70, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55

On 29 Nov INFY was trading at 1560.10. The strike last trading price was 70, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55

On 23 Nov INFY was trading at 1545.00. The strike last trading price was 133.1, 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 22 Nov INFY was trading at 1545.00. The strike last trading price was 133.1, 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 Nov INFY was trading at 1502.80. The strike last trading price was 133.1, 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 Nov INFY was trading at 1502.80. The strike last trading price was 133.1, 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 14 Nov INFY was trading at 1502.80. The strike last trading price was 133.1, 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 13 Nov INFY was trading at 1541.80. The strike last trading price was 133.1, 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 Nov INFY was trading at 1478.00. The strike last trading price was 133.1, 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 Nov INFY was trading at 1478.00. The strike last trading price was 133.1, 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 2 Nov INFY was trading at 1482.30. The strike last trading price was 133.1, 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 1 Nov INFY was trading at 1482.30. The strike last trading price was 133.1, 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