Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.11 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 9.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 11.00 | 7.10 | 8.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.00 | 6.20 | 8.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 13.00 | 5.10 | 6.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 14.00 | 4.10 | 5.10 | % | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 15.00 | 3.30 | 5.00 | 2.85 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.92 | 0.07 | 0.00 | 5/7/2025 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 2.10 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.85 | 0.10 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 2.10 | 1.61 | 0.00 | 0.00% | 0 | 211 | 0.31 | 0.74 | 0.14 | -0.01 | 5/5/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 0.85 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 963 | 0.29 | 0.58 | 0.17 | -0.01 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 472 | 0.45 | 0.40 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 0.20 | 0.30 | 0.35 | +0.15 | +75.00% | 50 | 140 | 0.29 | 0.25 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.35 | 0.14 | 0.10 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 3 | 214 | 0.33 | 0.09 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.66 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.02 | 0.00 | 3/12/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 116 | 0.65 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.08 | 0.07 | 0.00 | 4/29/2025 | 5/27/2025 2:59:00 PM EST |
| 16.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.43 | -0.15 | 0.10 | 0.00 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 17.00 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 110 | 0.33 | -0.26 | 0.14 | -0.01 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 18.00 | 0.70 | 0.75 | 0.68 | -0.13 | -16.05% | 6 | 218 | 0.32 | -0.42 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 19.00 | 1.00 | 1.60 | 1.30 | +0.05 | +4.00% | 4 | 101 | 0.39 | -0.60 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.70 | 2.25 | 2.95 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.75 | 0.14 | -0.01 | 4/3/2025 | 5/27/2025 2:59:00 PM EST |
| 21.00 | 2.50 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.86 | 0.10 | 0.00 | 3/19/2025 | 5/27/2025 2:59:00 PM EST |
| 22.00 | 3.50 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.91 | 0.07 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 23.00 | 4.50 | 5.10 | 4.13 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.97 | 0.03 | 0.00 | 3/12/2025 | 5/27/2025 2:59:00 PM EST |
| 24.00 | 5.40 | 6.20 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.02 | 0.00 | 1/10/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 6.50 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 26.00 | 7.50 | 8.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 27.00 | 8.50 | 9.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 28.00 | 9.40 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 2:59:00 PM EST |
| 29.00 | 10.50 | 11.20 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 11.50 | 12.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 31.00 | 12.50 | 13.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 16.50 | 17.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |