Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.48 as of 10/27/2025 3:09:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.70 | 10.90 | 9.30 | % | 1.16 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 9.00 | 6.90 | 10.10 | 8.50 | % | 0.94 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 10.00 | 5.90 | 9.10 | 7.50 | % | 0.75 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 11.00 | 4.80 | 8.10 | 6.45 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 12.00 | 3.90 | 7.10 | 5.50 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 13.00 | 3.40 | 6.10 | 4.75 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 14.00 | 2.40 | 4.40 | 3.40 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.18 | 0.94 | 0.09 | 0.00 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 2.00 | 2.10 | 2.05 | 2.10 | +0.25 | +13.52% | 0.14 | 2 | 1 | 0.38 | 0.88 | 0.14 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 16.00 | 1.20 | 1.30 | 1.25 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.31 | 0.71 | 0.20 | 0.00 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.15 | -17.65% | 0.04 | 34 | 10,358 | 0.31 | 0.50 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.08 | -17.03% | 0.02 | 11 | 17,622 | 0.32 | 0.31 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.01 | -4.55% | 0.01 | 58 | 369 | 0.36 | 0.19 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.36 | 0.11 | 0.08 | 0.00 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.52 | 0.04 | 0.04 | 0.00 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.52 | 0.02 | 0.02 | 0.00 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 10/27/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.01 | 5 | 112 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:59:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.06 | 0.09 | 0.00 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 19 | 97 | 0.33 | -0.12 | 0.14 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 16.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.03 | 144 | 1,651 | 0.31 | -0.29 | 0.20 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 17.00 | 0.85 | 0.95 | 0.90 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.32 | -0.50 | 0.21 | -0.01 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 18.00 | 1.55 | 1.65 | 1.60 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.33 | -0.69 | 0.17 | -0.01 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 19.00 | 2.30 | 2.50 | 2.40 | 2.45 | +0.15 | +6.53% | 0.13 | 1 | 53 | 0.34 | -0.81 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 3.30 | 3.50 | 3.40 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.44 | -0.89 | 0.08 | 0.00 | 7/25/2025 | 10/27/2025 1:59:01 PM EST |
| 21.00 | 3.00 | 5.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | -0.96 | 0.04 | 0.00 | 9/8/2025 | 10/27/2025 1:59:01 PM EST |
| 22.00 | 3.90 | 6.50 | 5.20 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.14 | -0.98 | 0.02 | 0.00 | 9/19/2025 | 10/27/2025 1:59:01 PM EST |
| 23.00 | 4.10 | 8.40 | 6.25 | % | 0.27 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 24.00 | 5.50 | 7.60 | 6.55 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 25.00 | 7.70 | 9.40 | 8.55 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 26.00 | 7.90 | 10.40 | 9.15 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 27.00 | 8.80 | 12.00 | 10.40 | 10.80 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.73 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:59:01 PM EST |
| 28.00 | 9.40 | 12.70 | 11.05 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 29.00 | 10.90 | 13.40 | 12.15 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 30.00 | 11.60 | 15.30 | 13.45 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 35.00 | 16.70 | 19.70 | 18.20 | % | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |