Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.76 as of 3/28/2025 8:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 8.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 7.10 | 7.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 6.10 | 6.70 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 5.20 | 5.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 4.20 | 6.10 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 3.20 | 5.00 | % | 0 | 0 | 0.30 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 2.35 | 2.45 | % | 0 | 0 | 0.33 | 0.88 | 0.09 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 1.50 | 1.65 | 1.65 | +0.05 | +3.13% | 1 | 29 | 0.31 | 0.76 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.85 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 145 | 0.29 | 0.58 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.40 | 0.45 | 0.55 | -0.11 | -16.67% | 3 | 196 | 0.27 | 0.37 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.20 | 0.17 | -0.13 | -43.34% | 2 | 150 | 0.26 | 0.20 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 256 | 0.34 | 0.10 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 219 | 0.34 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.01 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.37 | -0.12 | 0.09 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.25 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 292 | 0.30 | -0.24 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.70 | 0.52 | +0.07 | +15.56% | 10 | 15,085 | 0.26 | -0.42 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.15 | 1.25 | 1.00 | +0.04 | +4.17% | 1 | 445 | 0.29 | -0.63 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.90 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 86 | 0.29 | -0.80 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 2.80 | 2.90 | 2.59 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.90 | 0.09 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 3.70 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 7,486 | 0.47 | -0.95 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.70 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 1/22/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 5.70 | 5.90 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 6.60 | 8.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 7.70 | 8.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 8.60 | 9.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 9.60 | 10.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 10.60 | 11.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 11.70 | 12.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 12.60 | 13.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 13.70 | 13.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 14.60 | 15.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 16.70 | 17.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |