Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $21.17 as of 2/21/2025 8:37:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.00 | 9.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 6.00 | 8.40 | 6.45 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 5.20 | 7.10 | % | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 3.40 | 6.50 | 5.91 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.97 | 0.03 | 0.00 | 10/18/2024 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 3.30 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.92 | 0.06 | -0.01 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 2.20 | 2.90 | 2.47 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.84 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 1.70 | 1.85 | 2.20 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.72 | 0.14 | -0.01 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 1.00 | 1.20 | 1.21 | 0.00 | 0.00% | 0 | 498 | 0.29 | 0.57 | 0.17 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.60 | 0.70 | 0.67 | -0.03 | -4.29% | 2 | 184 | 0.27 | 0.40 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 727 | 0.27 | 0.25 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 865 | 0.28 | 0.15 | 0.10 | -0.01 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 349 | 0.31 | 0.08 | 0.06 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.04 | 0.04 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.02 | 0.02 | 0.00 | 12/6/2024 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.01 | 0.01 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 11/29/2024 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.03 | 0.03 | 0.00 | 12/9/2024 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.08 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.16 | 0.09 | -0.01 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 110 | 0.28 | -0.28 | 0.14 | -0.01 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.75 | 0.85 | 0.76 | -0.04 | -5.00% | 1 | 279 | 0.29 | -0.43 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 1.25 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 474 | 0.28 | -0.60 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 1.95 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 351 | 0.27 | -0.75 | 0.14 | -0.01 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.80 | 3.10 | 2.78 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.85 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 3.60 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.92 | 0.06 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 4.50 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.96 | 0.04 | 0.00 | 12/9/2024 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 4.80 | 7.70 | % | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 6.60 | 7.10 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 29.00 | 7.60 | 8.00 | 6.67 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 8.70 | 9.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 31.00 | 9.70 | 10.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 13.50 | 13.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |