Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.70 as of 11/24/2025 12:59:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.40 | 16.60 | 14.50 | % | 4.83 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 5.00 | 11.20 | 14.20 | 12.70 | % | 2.54 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 8.00 | 8.20 | 11.20 | 9.70 | 8.90 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/24/2025 12:58:57 PM EST |
| 10.00 | 6.20 | 9.20 | 7.70 | 7.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/24/2025 12:58:57 PM EST |
| 11.00 | 5.20 | 8.20 | 6.70 | % | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 12.00 | 4.20 | 7.20 | 5.70 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/24/2025 12:58:57 PM EST |
| 13.00 | 3.70 | 6.20 | 4.95 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 12:58:57 PM EST |
| 14.00 | 2.70 | 5.20 | 3.95 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.29 | 0.97 | 0.06 | 0.00 | 11/7/2025 | 11/24/2025 12:58:57 PM EST |
| 15.00 | 1.35 | 3.10 | 2.23 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.67 | 0.88 | 0.09 | 0.00 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 16.00 | 1.70 | 2.05 | 1.88 | 1.87 | -0.12 | -6.03% | 0.12 | 1 | 1,074 | 0.40 | 0.75 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 17.00 | 0.95 | 1.20 | 1.08 | 1.20 | -0.06 | -4.77% | 0.06 | 20 | 1,123 | 0.33 | 0.59 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.04 | 11 | 576 | 0.34 | 0.42 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.11 | -24.45% | 0.02 | 7 | 5,198 | 0.34 | 0.27 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 1 | 17,715 | 0.35 | 0.16 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.44 | +0.29 | +193.34% | 0.01 | 1 | 10 | 0.50 | 0.09 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,706 | 0.78 | 0.04 | 0.04 | 0.00 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 11/24/2025 12:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.31 | +0.22 | +244.45% | 0.00 | 1 | 2,171 | 0.59 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/24/2025 12:58:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 11/24/2025 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 10,021 | 4.44 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/24/2025 12:58:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 12:58:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 12:58:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 12:58:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 26 | 59 | 0.54 | -0.03 | 0.06 | 0.00 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,302 | 0.38 | -0.12 | 0.09 | 0.00 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 16.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.18 | -32.73% | 0.02 | 3 | 95 | 0.35 | -0.25 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 17.00 | 0.65 | 0.85 | 0.75 | 0.76 | -0.02 | -2.57% | 0.04 | 161 | 3,943 | 0.36 | -0.41 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 18.00 | 1.10 | 1.45 | 1.28 | 1.35 | -0.25 | -15.63% | 0.07 | 1 | 64 | 0.34 | -0.58 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 19.00 | 1.85 | 2.45 | 2.15 | 2.05 | -0.88 | -30.04% | 0.11 | 4 | 19 | 0.42 | -0.73 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 20.00 | 2.50 | 4.50 | 3.50 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 545 | 1.07 | -0.84 | 0.10 | -0.01 | 11/18/2025 | 11/24/2025 12:58:57 PM EST |
| 21.00 | 3.20 | 4.40 | 3.80 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.73 | -0.91 | 0.07 | 0.00 | 9/9/2025 | 11/24/2025 12:58:57 PM EST |
| 22.00 | 4.20 | 5.40 | 4.80 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.82 | -0.96 | 0.04 | 0.00 | 10/6/2025 | 11/24/2025 12:58:57 PM EST |
| 23.00 | 5.00 | 7.10 | 6.05 | % | 0.26 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 24.00 | 4.70 | 8.70 | 6.70 | % | 0.28 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 25.00 | 6.20 | 8.90 | 7.55 | 5.56 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.27 | -1.00 | 0.01 | 0.00 | 3/10/2025 | 11/24/2025 12:58:57 PM EST |
| 26.00 | 7.20 | 10.10 | 8.65 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 27.00 | 7.50 | 11.70 | 9.60 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 11/24/2025 12:58:57 PM EST |
| 28.00 | 8.50 | 12.70 | 10.60 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 29.00 | 10.20 | 13.00 | 11.60 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 30.00 | 10.60 | 14.70 | 12.65 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 31.00 | 12.20 | 15.00 | 13.60 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 32.00 | 13.20 | 16.00 | 14.60 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 33.00 | 13.60 | 17.70 | 15.65 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 35.00 | 16.10 | 19.70 | 17.90 | 18.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 11/24/2025 12:58:57 PM EST |