Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $23.24 as of 9/16/2024 4:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.70 | 14.40 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 12.00 | 11.00 | 12.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 13.00 | 9.70 | 11.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 14.00 | 8.90 | 10.00 | 5.64 | 0.00 | 0.00% | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 9/16/2024 1:58:38 PM EST |
| 15.00 | 7.70 | 9.00 | 7.76 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/16/2024 1:58:38 PM EST |
| 16.00 | 7.10 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 24 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 1:58:38 PM EST |
| 17.00 | 5.90 | 8.10 | 6.08 | 0.00 | 0.00% | 0 | 48 | 1.84 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/16/2024 1:58:38 PM EST |
| 18.00 | 5.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 369 | 0.88 | 0.99 | 0.01 | 0.00 | 8/27/2024 | 9/16/2024 1:58:38 PM EST |
| 19.00 | 4.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 102 | 0.61 | 0.98 | 0.02 | 0.00 | 9/6/2024 | 9/16/2024 1:58:38 PM EST |
| 20.00 | 3.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2,085 | 0.56 | 0.93 | 0.05 | -0.01 | 8/29/2024 | 9/16/2024 1:58:38 PM EST |
| 21.00 | 2.30 | 2.75 | 2.49 | 0.00 | 0.00% | 0 | 763 | 0.36 | 0.86 | 0.10 | -0.01 | 9/12/2024 | 9/16/2024 1:58:38 PM EST |
| 22.00 | 1.55 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 1,425 | 0.32 | 0.74 | 0.15 | -0.01 | 9/13/2024 | 9/16/2024 1:58:38 PM EST |
| 23.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 382 | 0.30 | 0.57 | 0.19 | -0.01 | 9/13/2024 | 9/16/2024 1:58:38 PM EST |
| 24.00 | 0.45 | 0.50 | 0.48 | -0.02 | -4.00% | 63 | 221 | 0.29 | 0.37 | 0.19 | -0.01 | 9/16/2024 | 9/16/2024 1:58:38 PM EST |
| 25.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 669 | 0.30 | 0.22 | 0.14 | -0.01 | 9/13/2024 | 9/16/2024 1:58:38 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.12 | 0.09 | -0.01 | 9/13/2024 | 9/16/2024 1:58:38 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.05 | 0.05 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.02 | 0.00 | 3/4/2024 | 9/16/2024 1:58:38 PM EST |
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/16/2024 1:58:38 PM EST |
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/16/2024 1:58:38 PM EST |
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 105 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/16/2024 1:58:38 PM EST |
| 15.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.34 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/16/2024 1:58:38 PM EST |
| 16.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 220 | 0.92 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 1:58:38 PM EST |
| 17.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 219 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 1:58:38 PM EST |
| 18.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 437 | 0.57 | -0.01 | 0.01 | 0.00 | 7/22/2024 | 9/16/2024 1:58:38 PM EST |
| 19.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 201 | 0.78 | -0.02 | 0.02 | 0.00 | 8/26/2024 | 9/16/2024 1:58:38 PM EST |
| 20.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5,515 | 0.39 | -0.07 | 0.05 | -0.01 | 9/11/2024 | 9/16/2024 1:58:38 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 701 | 0.35 | -0.14 | 0.10 | -0.01 | 9/13/2024 | 9/16/2024 1:58:38 PM EST |
| 22.00 | 0.30 | 0.35 | 0.36 | +0.01 | +2.86% | 1 | 1,327 | 0.31 | -0.26 | 0.15 | -0.01 | 9/16/2024 | 9/16/2024 1:58:38 PM EST |
| 23.00 | 0.65 | 0.70 | 0.94 | 0.00 | 0.00% | 0 | 156 | 0.30 | -0.43 | 0.19 | -0.01 | 9/9/2024 | 9/16/2024 1:58:38 PM EST |
| 24.00 | 1.15 | 1.25 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.63 | 0.19 | -0.01 | 2/22/2024 | 9/16/2024 1:58:38 PM EST |
| 25.00 | 1.50 | 2.90 | % | 0 | 0 | 0.71 | -0.78 | 0.14 | -0.01 | 9/16/2024 1:58:38 PM EST | |||
| 26.00 | 2.60 | 3.30 | % | 0 | 0 | 0.71 | -0.88 | 0.09 | -0.01 | 9/16/2024 1:58:38 PM EST | |||
| 27.00 | 3.20 | 4.60 | % | 0 | 0 | 0.81 | -0.95 | 0.05 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 28.00 | 4.20 | 5.60 | % | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 30.00 | 6.10 | 8.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:58:38 PM EST | |||
| 35.00 | 10.60 | 13.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 9/16/2024 1:58:38 PM EST |