INFY

Infosys Limited

1507.1 -13.10 (-0.86%)

L: 1480 H: 1525

Back to Option Chain

Historical option data for INFY
06 Feb 2026 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 24-FEB-2026 1540 CE
Delta: 0.4 Vega: 1.29 Theta: -1.13 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1507.10	24.8 ₹ 9,920	-10.65 -4260.00	27.22	14,551 58,20,400	653 2,61,200	9,124 36,49,600
5 Feb	1520.20	35.5 ₹ 14,200	-9.55 -3820.00	29.69	17,638 70,55,200	1,346 5,38,400	8,622 34,48,800
4 Feb	1535.80	44.3 ₹ 17,720	-94.3 -37720.00	30.1	34,227 1,36,90,800	7,161 28,64,400	7,272 29,08,800
3 Feb	1656.00	138.6 ₹ 55,440	39.4 15760.00	37.2	28 11,200	2 800	114 45,600

2 Feb	1629.40	99.2 ₹ 39,680	-0.8 -320.00	18.45	43 17,200	8 3,200	111 44,400
1 Feb	1654.50	100 ₹ 40,000	-14 -5600.00	19.83	22 8,800	8 3,200	103 41,200
30 Jan	1641.00	114 ₹ 45,600	-8.65 -3460.00	14.81	22 8,800	7 2,800	95 38,000
29 Jan	1659.50	122.65 ₹ 49,060	-16.6 -6640.00	13.66	13 5,200	2 800	87 34,800
28 Jan	1666.50	138.65 ₹ 55,460	-20.35 -8140.00	18.16	133 53,200	-8 -3,200	85 34,000
27 Jan	1682.70	159 ₹ 63,600	19 7600.00	19.92	14 5,600	12 4,800	91 36,400
23 Jan	1670.80	140 ₹ 56,000	1.3 520.00	14.55	7 2,800	2 800	74 29,600
22 Jan	1663.50	139 ₹ 55,600	5.7 2280.00	18.47	40 16,000	28 11,200	69 27,600
21 Jan	1654.40	133.3 ₹ 53,320	-34.7 -13880.00	19.76	49 19,600	39 15,600	41 16,400
20 Jan	1658.90	168 ₹ 67,200	78 31200.00	-	0 0	0 0	2 800
19 Jan	1681.20	168 ₹ 67,200	78 31200.00	-	0 0	0 0	2 800
16 Jan	1689.80	168 ₹ 67,200	78 31200.00	19.94	2 800	1 400	2 800
14 Jan	1599.80	90 ₹ 36,000	-37.95 -15180.00	-	0 0	0 0	1 400
13 Jan	1599.00	90 ₹ 36,000	-37.95 -15180.00	18.79	1 400	0 0	0 0
12 Jan	1595.90	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
9 Jan	1614.10	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
8 Jan	1613.30	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
7 Jan	1639.00	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
6 Jan	1612.20	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
5 Jan	1606.40	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
2 Jan	1640.40	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
1 Jan	1629.80	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0
31 Dec	1615.40	127.95 ₹ 51,180	0 0.00	-	0 0	0 0	0 0

For Infosys Limited - strike price 1540 expiring on 24FEB2026

Delta for 1540 CE is 0.4

Historical price for 1540 CE is as follows

On 6 Feb INFY was trading at 1507.10. The strike last trading price was 24.8, which was -10.65 lower than the previous day. The implied volatity was 27.22, the open interest changed by 653 which increased total open position to 9124

On 5 Feb INFY was trading at 1520.20. The strike last trading price was 35.5, which was -9.55 lower than the previous day. The implied volatity was 29.69, the open interest changed by 1346 which increased total open position to 8622

On 4 Feb INFY was trading at 1535.80. The strike last trading price was 44.3, which was -94.3 lower than the previous day. The implied volatity was 30.1, the open interest changed by 7161 which increased total open position to 7272

On 3 Feb INFY was trading at 1656.00. The strike last trading price was 138.6, which was 39.4 higher than the previous day. The implied volatity was 37.2, the open interest changed by 2 which increased total open position to 114

On 2 Feb INFY was trading at 1629.40. The strike last trading price was 99.2, which was -0.8 lower than the previous day. The implied volatity was 18.45, the open interest changed by 8 which increased total open position to 111

On 1 Feb INFY was trading at 1654.50. The strike last trading price was 100, which was -14 lower than the previous day. The implied volatity was 19.83, the open interest changed by 8 which increased total open position to 103

On 30 Jan INFY was trading at 1641.00. The strike last trading price was 114, which was -8.65 lower than the previous day. The implied volatity was 14.81, the open interest changed by 7 which increased total open position to 95

On 29 Jan INFY was trading at 1659.50. The strike last trading price was 122.65, which was -16.6 lower than the previous day. The implied volatity was 13.66, the open interest changed by 2 which increased total open position to 87

On 28 Jan INFY was trading at 1666.50. The strike last trading price was 138.65, which was -20.35 lower than the previous day. The implied volatity was 18.16, the open interest changed by -8 which decreased total open position to 85

On 27 Jan INFY was trading at 1682.70. The strike last trading price was 159, which was 19 higher than the previous day. The implied volatity was 19.92, the open interest changed by 12 which increased total open position to 91

On 23 Jan INFY was trading at 1670.80. The strike last trading price was 140, which was 1.3 higher than the previous day. The implied volatity was 14.55, the open interest changed by 2 which increased total open position to 74

On 22 Jan INFY was trading at 1663.50. The strike last trading price was 139, which was 5.7 higher than the previous day. The implied volatity was 18.47, the open interest changed by 28 which increased total open position to 69

On 21 Jan INFY was trading at 1654.40. The strike last trading price was 133.3, which was -34.7 lower than the previous day. The implied volatity was 19.76, the open interest changed by 39 which increased total open position to 41

On 20 Jan INFY was trading at 1658.90. The strike last trading price was 168, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan INFY was trading at 1681.20. The strike last trading price was 168, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan INFY was trading at 1689.80. The strike last trading price was 168, which was 78 higher than the previous day. The implied volatity was 19.94, the open interest changed by 1 which increased total open position to 2

On 14 Jan INFY was trading at 1599.80. The strike last trading price was 90, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan INFY was trading at 1599.00. The strike last trading price was 90, which was -37.95 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 0

On 12 Jan INFY was trading at 1595.90. The strike last trading price was 127.95, 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 Jan INFY was trading at 1614.10. The strike last trading price was 127.95, 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 Jan INFY was trading at 1613.30. The strike last trading price was 127.95, 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 7 Jan INFY was trading at 1639.00. The strike last trading price was 127.95, 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 6 Jan INFY was trading at 1612.20. The strike last trading price was 127.95, 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 Jan INFY was trading at 1606.40. The strike last trading price was 127.95, 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 Jan INFY was trading at 1640.40. The strike last trading price was 127.95, 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 Jan INFY was trading at 1629.80. The strike last trading price was 127.95, 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 31 Dec INFY was trading at 1615.40. The strike last trading price was 127.95, 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 24FEB2026 1540 PE
Delta: -0.59 Vega: 1.3 Theta: -0.79 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1507.10	54.1 ₹ 21,640	6 2400.00	29.21	3,343 13,37,200	-243 -97,200	3,793 15,17,200
5 Feb	1520.20	48.5 ₹ 19,400	1.75 700.00	30.41	10,585 42,34,000	-253 -1,01,200	4,038 16,15,200
4 Feb	1535.80	47.9 ₹ 19,160	44.05 17620.00	34.31	35,140 1,40,56,000	3,494 13,97,600	4,291 17,16,400
3 Feb	1656.00	4.15 ₹ 1,660	-4.45 -1780.00	24.61	1,903 7,61,200	-173 -69,200	754 3,01,600
2 Feb	1629.40	8.5 ₹ 3,400	0.65 260.00	25.35	1,938 7,75,200	136 54,400	928 3,71,200
1 Feb	1654.50	9.8 ₹ 3,920	0.5 200.00	28.58	2,286 9,14,400	223 89,200	797 3,18,800
30 Jan	1641.00	9.1 ₹ 3,640	2.2 880.00	26.96	1,665 6,66,000	62 24,800	574 2,29,600
29 Jan	1659.50	6.8 ₹ 2,720	0.1 40.00	26.6	495 1,98,000	37 14,800	513 2,05,200
28 Jan	1666.50	6.5 ₹ 2,600	-0.5 -200.00	26.46	1,362 5,44,800	149 59,600	477 1,90,800
27 Jan	1682.70	7.6 ₹ 3,040	1.35 540.00	30	492 1,96,800	39 15,600	328 1,31,200
23 Jan	1670.80	6.15 ₹ 2,460	-0.45 -180.00	24.9	229 91,600	86 34,400	290 1,16,000
22 Jan	1663.50	6.55 ₹ 2,620	-2.35 -940.00	23.95	152 60,800	5 2,000	195 78,000
21 Jan	1654.40	8.75 ₹ 3,500	0.25 100.00	24.88	135 54,000	-1 -400	189 75,600
20 Jan	1658.90	8.75 ₹ 3,500	2.25 900.00	24.5	118 47,200	16 6,400	189 75,600
19 Jan	1681.20	6.6 ₹ 2,640	-0.8 -320.00	25.02	150 60,000	42 16,800	170 68,000
16 Jan	1689.80	7.5 ₹ 3,000	-14.15 -5660.00	26.06	302 1,20,800	35 14,000	121 48,400
14 Jan	1599.80	22.2 ₹ 8,880	-2.95 -1180.00	26.2	192 76,800	53 21,200	86 34,400
13 Jan	1599.00	25.15 ₹ 10,060	0.45 180.00	26.3	22 8,800	10 4,000	32 12,800
12 Jan	1595.90	24.7 ₹ 9,880	7.45 2980.00	25.46	3 1,200	2 800	21 8,400
9 Jan	1614.10	17.25 ₹ 6,900	2.65 1060.00	-	0 0	0 0	19 7,600
8 Jan	1613.30	17.25 ₹ 6,900	2.65 1060.00	22.59	5 2,000	4 1,600	19 7,600
7 Jan	1639.00	14.65 ₹ 5,860	-17.5 -7000.00	24.3	17 6,800	15 6,000	15 6,000
6 Jan	1612.20	32.15 ₹ 12,860	0 0.00	4.16	0 0	0 0	0 0
5 Jan	1606.40	32.15 ₹ 12,860	0 0.00	4.1	0 0	0 0	0 0
2 Jan	1640.40	32.15 ₹ 12,860	0 0.00	5.3	0 0	0 0	0 0
1 Jan	1629.80	32.15 ₹ 12,860	0 0.00	4.78	0 0	0 0	0 0
31 Dec	1615.40	32.15 ₹ 12,860	0 0.00	4.3	0 0	0 0	0 0

For Infosys Limited - strike price 1540 expiring on 24FEB2026

Delta for 1540 PE is -0.59

Historical price for 1540 PE is as follows

On 6 Feb INFY was trading at 1507.10. The strike last trading price was 54.1, which was 6 higher than the previous day. The implied volatity was 29.21, the open interest changed by -243 which decreased total open position to 3793

On 5 Feb INFY was trading at 1520.20. The strike last trading price was 48.5, which was 1.75 higher than the previous day. The implied volatity was 30.41, the open interest changed by -253 which decreased total open position to 4038

On 4 Feb INFY was trading at 1535.80. The strike last trading price was 47.9, which was 44.05 higher than the previous day. The implied volatity was 34.31, the open interest changed by 3494 which increased total open position to 4291

On 3 Feb INFY was trading at 1656.00. The strike last trading price was 4.15, which was -4.45 lower than the previous day. The implied volatity was 24.61, the open interest changed by -173 which decreased total open position to 754

On 2 Feb INFY was trading at 1629.40. The strike last trading price was 8.5, which was 0.65 higher than the previous day. The implied volatity was 25.35, the open interest changed by 136 which increased total open position to 928

On 1 Feb INFY was trading at 1654.50. The strike last trading price was 9.8, which was 0.5 higher than the previous day. The implied volatity was 28.58, the open interest changed by 223 which increased total open position to 797

On 30 Jan INFY was trading at 1641.00. The strike last trading price was 9.1, which was 2.2 higher than the previous day. The implied volatity was 26.96, the open interest changed by 62 which increased total open position to 574

On 29 Jan INFY was trading at 1659.50. The strike last trading price was 6.8, which was 0.1 higher than the previous day. The implied volatity was 26.6, the open interest changed by 37 which increased total open position to 513

On 28 Jan INFY was trading at 1666.50. The strike last trading price was 6.5, which was -0.5 lower than the previous day. The implied volatity was 26.46, the open interest changed by 149 which increased total open position to 477

On 27 Jan INFY was trading at 1682.70. The strike last trading price was 7.6, which was 1.35 higher than the previous day. The implied volatity was 30, the open interest changed by 39 which increased total open position to 328

On 23 Jan INFY was trading at 1670.80. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 24.9, the open interest changed by 86 which increased total open position to 290

On 22 Jan INFY was trading at 1663.50. The strike last trading price was 6.55, which was -2.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 195

On 21 Jan INFY was trading at 1654.40. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 189

On 20 Jan INFY was trading at 1658.90. The strike last trading price was 8.75, which was 2.25 higher than the previous day. The implied volatity was 24.5, the open interest changed by 16 which increased total open position to 189

On 19 Jan INFY was trading at 1681.20. The strike last trading price was 6.6, which was -0.8 lower than the previous day. The implied volatity was 25.02, the open interest changed by 42 which increased total open position to 170

On 16 Jan INFY was trading at 1689.80. The strike last trading price was 7.5, which was -14.15 lower than the previous day. The implied volatity was 26.06, the open interest changed by 35 which increased total open position to 121

On 14 Jan INFY was trading at 1599.80. The strike last trading price was 22.2, which was -2.95 lower than the previous day. The implied volatity was 26.2, the open interest changed by 53 which increased total open position to 86

On 13 Jan INFY was trading at 1599.00. The strike last trading price was 25.15, which was 0.45 higher than the previous day. The implied volatity was 26.3, the open interest changed by 10 which increased total open position to 32

On 12 Jan INFY was trading at 1595.90. The strike last trading price was 24.7, which was 7.45 higher than the previous day. The implied volatity was 25.46, the open interest changed by 2 which increased total open position to 21

On 9 Jan INFY was trading at 1614.10. The strike last trading price was 17.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 8 Jan INFY was trading at 1613.30. The strike last trading price was 17.25, which was 2.65 higher than the previous day. The implied volatity was 22.59, the open interest changed by 4 which increased total open position to 19

On 7 Jan INFY was trading at 1639.00. The strike last trading price was 14.65, which was -17.5 lower than the previous day. The implied volatity was 24.3, the open interest changed by 15 which increased total open position to 15

On 6 Jan INFY was trading at 1612.20. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0

On 5 Jan INFY was trading at 1606.40. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0

On 2 Jan INFY was trading at 1640.40. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0

On 1 Jan INFY was trading at 1629.80. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0

On 31 Dec INFY was trading at 1615.40. The strike last trading price was 32.15, which was 0 lower than the previous day. The implied volatity was 4.3, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD