Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.67 as of 12/26/2025 3:07:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.70 | 10.60 | 9.65 | % | 1.07 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 7.70 | 9.60 | 8.65 | % | 0.86 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 11.00 | 6.70 | 8.60 | 7.65 | % | 0.70 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.00 | 5.70 | 7.60 | 6.65 | % | 0.55 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 4.80 | 6.50 | 5.65 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 3.80 | 5.50 | 4.65 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 2.75 | 4.50 | 3.63 | % | 0.24 | 0 | 0 | 0.91 | 0.95 | 0.08 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 16.00 | 1.85 | 3.50 | 2.68 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.75 | 0.84 | 0.10 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 1.25 | 2.55 | 1.90 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | 0.74 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.65 | 1.90 | 1.28 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.58 | 0.60 | 0.14 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 0.60 | 1.15 | 0.88 | 0.95 | +0.10 | +11.77% | 0.05 | 88 | 173 | 0.42 | 0.46 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.41 | 0.34 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.45 | 0.24 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 0.05 | 0.75 | 0.40 | 0.38 | -0.14 | -26.93% | 0.02 | 44 | 287 | 0.47 | 0.16 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.10 | 0.06 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.06 | 0.04 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | 0.04 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.92 | 0.02 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 0.05 | 0.70 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.57 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.47 | -0.05 | 0.08 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.40 | -0.16 | 0.10 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 60 | 2,378 | 0.40 | -0.26 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.80 | 0.95 | 0.88 | 0.91 | -0.21 | -18.75% | 0.05 | 5 | 252 | 0.37 | -0.40 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 1.35 | 1.70 | 1.53 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.41 | -0.54 | 0.14 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 1.85 | 4.20 | 3.03 | 2.27 | -0.03 | -1.31% | 0.15 | 1 | 294 | 0.41 | -0.66 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 2.35 | 4.00 | 3.18 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.81 | -0.76 | 0.10 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 3.30 | 4.90 | 4.10 | 3.85 | 0.00 | 0.00% | 0.19 | 0 | 298 | 0.88 | -0.84 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 4.20 | 5.90 | 5.05 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.96 | -0.90 | 0.06 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 5.20 | 6.80 | 6.00 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.01 | -0.94 | 0.04 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 6.20 | 7.80 | 7.00 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.08 | -0.96 | 0.03 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 7.00 | 8.90 | 7.95 | 6.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.19 | -0.98 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 8.00 | 9.90 | 8.95 | % | 0.33 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST |