Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $16.86 as of 10/21/2025 7:49:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.10 | 9.90 | 8.00 | % | 0.89 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 10.00 | 6.30 | 8.90 | 7.60 | % | 0.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 11.00 | 5.30 | 7.90 | 6.60 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 12.00 | 4.40 | 6.90 | 5.65 | 5.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/20/2025 3:59:36 PM EST |
| 13.00 | 3.40 | 5.90 | 4.65 | 2.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:36 PM EST |
| 14.00 | 2.40 | 2.95 | 2.68 | % | 0.19 | 0 | 0 | 0.62 | 0.95 | 0.12 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 15.00 | 1.65 | 2.90 | 2.28 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.00 | 0.80 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 16.00 | 0.95 | 1.25 | 1.10 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 343 | 0.38 | 0.68 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3,221 | 0.33 | 0.44 | 0.24 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,030 | 0.33 | 0.25 | 0.17 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.43 | 0.13 | 0.11 | 0.00 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,368 | 0.48 | 0.07 | 0.06 | 0.00 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.84 | 0.02 | 0.02 | 0.00 | 7/7/2025 | 10/20/2025 3:59:36 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 10/20/2025 3:59:36 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:36 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 168 | 2.45 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:36 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14,592 | 0.44 | -0.05 | 0.12 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.36 | -0.20 | 0.14 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 19,026 | 0.30 | -0.32 | 0.23 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 17.00 | 0.60 | 1.85 | 1.23 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 2,568 | 0.45 | -0.56 | 0.24 | -0.01 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 18.00 | 1.45 | 1.90 | 1.68 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 6,102 | 0.46 | -0.75 | 0.17 | -0.01 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 19.00 | 0.50 | 3.30 | 1.90 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.84 | -0.87 | 0.11 | 0.00 | 10/6/2025 | 10/20/2025 3:59:36 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | 4.41 | 0.00 | 0.00% | 0.18 | 0 | 8,596 | 0.64 | -0.93 | 0.06 | 0.00 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 21.00 | 2.85 | 6.60 | 4.73 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.81 | -0.98 | 0.02 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 22.00 | 3.80 | 7.60 | 5.70 | % | 0.26 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 23.00 | 4.80 | 8.10 | 6.45 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 24.00 | 5.80 | 8.80 | 7.30 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/20/2025 3:59:36 PM EST |
| 25.00 | 6.80 | 10.50 | 8.65 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 26.00 | 7.80 | 11.50 | 9.65 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 27.00 | 8.80 | 12.30 | 10.55 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 28.00 | 9.80 | 13.10 | 11.45 | 11.70 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 29.00 | 10.80 | 14.50 | 12.65 | 12.70 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 30.00 | 11.90 | 15.50 | 13.70 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 35.00 | 16.80 | 20.50 | 18.65 | % | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST |