Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.38 as of 5/13/2025 8:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 17.40 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 5.00 | 12.10 | 15.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 8.00 | 8.50 | 11.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 7.50 | 11.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 10.00 | 6.50 | 10.40 | 8.70 | 0.00 | 0.00% | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 5/13/2025 3:59:57 PM EST |
| 11.00 | 5.50 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:57 PM EST |
| 12.00 | 4.50 | 8.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 13.00 | 5.10 | 7.00 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 14.00 | 4.10 | 5.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 15.00 | 3.30 | 3.90 | 2.79 | 0.00 | 0.00% | 0 | 57 | 0.84 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 16.00 | 2.15 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.98 | 0.10 | 0.00 | 4/22/2025 | 5/13/2025 3:59:57 PM EST |
| 17.00 | 1.25 | 3.40 | 1.50 | -0.40 | -21.06% | 53 | 458 | 0.95 | 0.84 | 0.20 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.00 | 0.35 | 0.75 | 0.70 | -0.25 | -26.32% | 40 | 994 | 0.17 | 0.60 | 0.30 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 0.25 | 0.22 | -0.11 | -33.34% | 105 | 216 | 0.20 | 0.30 | 0.28 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | +0.05 | +50.00% | 6 | 855 | 0.28 | 0.10 | 0.15 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.02 | 0.05 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 261 | 0.53 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 5/13/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.06 | +0.02 | +50.00% | 1 | 1,346 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.94 | 0.00 | 0.00% | 0 | 149 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.22 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/13/2025 3:59:57 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 | 5.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 230 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9,271 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.65 | -0.02 | 0.10 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 5,154 | 0.24 | -0.16 | 0.20 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 193 | 133 | 0.22 | -0.40 | 0.30 | -0.01 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 19.00 | 0.75 | 1.20 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.70 | 0.28 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 1.60 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 1,345 | 0.28 | -0.90 | 0.15 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 21.00 | 2.45 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.98 | 0.05 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 22.00 | 3.70 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 259 | 0.48 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/13/2025 3:59:57 PM EST |
| 23.00 | 4.50 | 5.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 24.00 | 5.50 | 6.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 25.00 | 6.20 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:57 PM EST |
| 27.00 | 8.40 | 9.20 | 3.99 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 11.40 | 12.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 35.00 | 16.40 | 17.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |