Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.05 as of 8/22/2025 3:55:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 8.70 | 7.90 | % | 0.79 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 6.20 | 7.90 | 7.05 | % | 0.64 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 5.30 | 6.90 | 6.10 | % | 0.51 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 13.00 | 4.10 | 5.70 | 4.90 | % | 0.38 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 3.00 | 4.90 | 3.95 | % | 0.28 | 0 | 0 | 1.20 | 0.96 | 0.04 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 2.50 | 2.60 | 2.55 | 2.52 | +0.30 | +13.52% | 0.17 | 6 | 17 | 0.78 | 0.89 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 1.65 | 1.75 | 1.70 | 1.70 | +0.25 | +17.25% | 0.11 | 2 | 29 | 0.31 | 0.77 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.15 | +17.65% | 0.06 | 4 | 64 | 0.29 | 0.61 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.14 | +35.00% | 0.03 | 18 | 223 | 0.29 | 0.41 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 48 | 456 | 0.26 | 0.24 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.11 | 0.10 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 899 | 0.51 | 0.05 | 0.05 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.85 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.66 | -0.04 | 0.04 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 7 | 1,242 | 0.38 | -0.11 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 65 | 612 | 0.31 | -0.23 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.04 | 27 | 676 | 0.31 | -0.39 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 1.05 | 1.40 | 1.23 | 1.10 | -0.19 | -14.73% | 0.07 | 5 | 490 | 0.33 | -0.59 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 1.80 | 2.00 | 1.90 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.37 | -0.76 | 0.16 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 1.55 | 3.20 | 2.38 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.02 | -0.89 | 0.10 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 2.30 | 5.80 | 4.05 | 2.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -0.95 | 0.05 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 4.30 | 6.80 | 5.55 | % | 0.25 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.00 | 5.30 | 6.30 | 5.80 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 24.00 | 6.20 | 7.40 | 6.80 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 7.30 | 8.40 | 7.85 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 26.00 | 8.10 | 10.20 | 9.15 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.00 | 9.10 | 11.30 | 10.20 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 28.00 | 10.10 | 11.40 | 10.75 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 29.00 | 11.20 | 13.00 | 12.10 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 12.10 | 13.40 | 12.75 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 17.20 | 18.40 | 17.80 | % | 0.51 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |