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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.00 | 10.40 | 8.70 | % | 1.09 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 9.00 | 6.10 | 9.90 | 8.00 | % | 0.89 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 10.00 | 6.10 | 8.90 | 7.50 | % | 0.75 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 11.00 | 5.10 | 7.90 | 6.50 | % | 0.59 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 12.00 | 4.30 | 6.90 | 5.60 | % | 0.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 13.00 | 3.30 | 5.90 | 4.60 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 14.00 | 2.65 | 3.10 | 2.88 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.56 | 0.91 | 0.11 | 0.00 | 10/14/2025 | 10/20/2025 3:59:36 PM EST |
| 15.00 | 1.40 | 2.55 | 1.98 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | 0.83 | 0.16 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 16.00 | 1.00 | 1.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.32 | 0.67 | 0.21 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 10,376 | 0.29 | 0.45 | 0.21 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 17,508 | 0.32 | 0.28 | 0.16 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.37 | 0.16 | 0.11 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.45 | 0.08 | 0.07 | 0.00 | 9/5/2025 | 10/20/2025 3:59:36 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.49 | 0.04 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.51 | 0.02 | 0.02 | 0.00 | 9/29/2025 | 10/20/2025 3:59:36 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.52 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 10/20/2025 3:59:36 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.71 | 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 | 1.77 | 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 | 1.83 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:36 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 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 | 2.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 3:59:36 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:36 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/20/2025 3:59:36 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.09 | 0.11 | 0.00 | 9/10/2025 | 10/20/2025 3:59:36 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.27 | -0.17 | 0.16 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,410 | 0.29 | -0.33 | 0.21 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 17.00 | 0.85 | 1.20 | 1.03 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.28 | -0.55 | 0.21 | 0.00 | 10/20/2025 | 10/20/2025 3:59:36 PM EST |
| 18.00 | 0.20 | 2.35 | 1.28 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.54 | -0.72 | 0.16 | 0.00 | 9/25/2025 | 10/20/2025 3:59:36 PM EST |
| 19.00 | 2.30 | 4.80 | 3.55 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.48 | -0.84 | 0.11 | 0.00 | 10/17/2025 | 10/20/2025 3:59:36 PM EST |
| 20.00 | 2.85 | 5.70 | 4.28 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.28 | -0.92 | 0.07 | 0.00 | 7/25/2025 | 10/20/2025 3:59:36 PM EST |
| 21.00 | 3.10 | 6.70 | 4.90 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.22 | -0.96 | 0.04 | 0.00 | 9/8/2025 | 10/20/2025 3:59:36 PM EST |
| 22.00 | 5.20 | 5.90 | 5.55 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.70 | -0.98 | 0.02 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 23.00 | 5.10 | 8.60 | 6.85 | % | 0.30 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 24.00 | 6.10 | 9.60 | 7.85 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 25.00 | 7.10 | 10.60 | 8.85 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 26.00 | 8.10 | 11.40 | 9.75 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 27.00 | 9.60 | 12.60 | 11.10 | 10.80 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.46 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:36 PM EST |
| 28.00 | 10.10 | 12.80 | 11.45 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 29.00 | 11.10 | 13.80 | 12.45 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 30.00 | 12.60 | 15.50 | 14.05 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST | |||
| 35.00 | 17.80 | 20.50 | 19.15 | % | 0.55 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:36 PM EST |