Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $16.89 as of 9/3/2025 3:30:21 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 | 6.20 | 6.90 | 6.55 | 6.64 | -0.76 | -10.27% | 0.66 | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 11.00 | 5.40 | 6.00 | 5.70 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 12.00 | 4.60 | 5.30 | 4.95 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 13.00 | 3.40 | 4.20 | 3.80 | % | 0.29 | 0 | 0 | 0.88 | 0.99 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 14.00 | 2.45 | 3.80 | 3.13 | % | 0.22 | 0 | 0 | 1.04 | 0.94 | 0.06 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 15.00 | 1.85 | 1.95 | 1.90 | 1.83 | -0.32 | -14.89% | 0.13 | 2 | 38 | 0.45 | 0.84 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 16.00 | 1.10 | 1.20 | 1.15 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.33 | 0.67 | 0.20 | -0.01 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.29 | 0.45 | 0.23 | -0.01 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 312 | 0.31 | 0.24 | 0.19 | -0.01 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.28 | 0.11 | 0.11 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,498 | 0.43 | 0.04 | 0.05 | 0.00 | 9/2/2025 | 9/3/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 899 | 1.17 | 0.01 | 0.02 | 0.00 | 7/31/2025 | 9/3/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 9/3/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/3/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 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 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 1.51 | -0.01 | 0.02 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 5 | 216 | 0.45 | -0.06 | 0.06 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 29 | 1,240 | 0.38 | -0.16 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.01 | +2.50% | 0.03 | 43 | 622 | 0.32 | -0.33 | 0.20 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 17.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.08 | +10.00% | 0.05 | 85 | 699 | 0.31 | -0.55 | 0.23 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 18.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.45 | +40.91% | 0.09 | 12 | 491 | 0.35 | -0.76 | 0.19 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 19.00 | 2.20 | 2.45 | 2.33 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.60 | -0.89 | 0.11 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 3.00 | 3.80 | 3.40 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 10,005 | 0.66 | -0.96 | 0.05 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 21.00 | 4.00 | 6.00 | 5.00 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -0.99 | 0.02 | 0.00 | 7/7/2025 | 9/3/2025 3:59:56 PM EST |
| 22.00 | 4.90 | 6.00 | 5.45 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 23.00 | 5.90 | 7.00 | 6.45 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 24.00 | 6.90 | 8.00 | 7.45 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 25.00 | 7.90 | 9.20 | 8.55 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 26.00 | 8.90 | 10.00 | 9.45 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 27.00 | 9.90 | 11.20 | 10.55 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 28.00 | 10.90 | 12.00 | 11.45 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 29.00 | 11.90 | 13.00 | 12.45 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 12.90 | 14.00 | 13.45 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 35.00 | 17.80 | 18.90 | 18.35 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST |