Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.85 as of 5/5/2025 8:23:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.70 | 16.10 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 11.70 | 14.10 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 9.20 | 10.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 8.10 | 9.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 7.20 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 6.20 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 12.00 | 5.60 | 6.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 4.60 | 6.40 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 3.70 | 5.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 2.85 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.91 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 1.65 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.82 | 0.14 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.95 | 1.40 | 1.30 | +0.05 | +4.00% | 205 | 269 | 0.30 | 0.67 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.45 | 0.60 | 0.50 | -0.07 | -12.29% | 5 | 987 | 0.26 | 0.45 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.22 | +0.02 | +10.00% | 8 | 195 | 0.27 | 0.25 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 798 | 0.32 | 0.12 | 0.11 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.05 | 0.06 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 261 | 0.70 | 0.02 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,346 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.94 | 0.00 | 0.00% | 0 | 149 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 230 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9,271 | 0.38 | -0.09 | 0.09 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 2 | 0.30 | -0.18 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 5,136 | 0.24 | -0.33 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.70 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.55 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.80 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.75 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 2.00 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 1,344 | 0.40 | -0.88 | 0.11 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 2.95 | 3.60 | % | 0 | 0 | 0.50 | -0.95 | 0.06 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 4.00 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 259 | 0.89 | -0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 4.90 | 5.60 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 24.00 | 5.90 | 6.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 6.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 8.90 | 9.50 | 3.99 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 11.90 | 12.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 16.90 | 17.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |