Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.43 as of 6/20/2025 3:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.40 | 10.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 7.40 | 9.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 6.40 | 8.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 5.40 | 7.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 4.50 | 6.60 | % | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 14.00 | 3.70 | 4.20 | 4.62 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.97 | 0.03 | 0.00 | 5/14/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 2.70 | 3.90 | % | 0 | 0 | 0.53 | 0.89 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 1.20 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.81 | 0.11 | -0.01 | 5/2/2025 | 6/20/2025 3:59:48 PM EST |
| 17.00 | 0.25 | 3.40 | 2.07 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.68 | 0.16 | -0.01 | 6/12/2025 | 6/20/2025 3:59:48 PM EST |
| 18.00 | 0.65 | 0.80 | 0.96 | -0.59 | -38.07% | 4 | 180 | 0.28 | 0.50 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 19.00 | 0.30 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.30 | 0.18 | -0.01 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 257 | 0.25 | 0.16 | 0.13 | 0.00 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 2.10 | 0.23 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.07 | 0.07 | 0.00 | 6/12/2025 | 6/20/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.03 | 0.04 | 0.00 | 5/22/2025 | 6/20/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.46 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.40 | -0.11 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 16.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.19 | 0.11 | -0.01 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 17.00 | 0.45 | 0.50 | 0.50 | +0.12 | +31.58% | 2 | 47 | 0.31 | -0.32 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 18.00 | 0.85 | 0.95 | 0.80 | +0.20 | +33.34% | 19 | 1,667 | 0.29 | -0.50 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 19.00 | 1.40 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 82 | 0.31 | -0.70 | 0.18 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 1.90 | 2.60 | 1.52 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.84 | 0.13 | 0.00 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 21.00 | 3.20 | 3.70 | % | 0 | 0 | 0.69 | -0.93 | 0.07 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.00 | 4.00 | 4.60 | % | 0 | 0 | 1.02 | -0.97 | 0.04 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 23.00 | 4.90 | 5.70 | % | 0 | 0 | 0.62 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 24.00 | 4.20 | 6.70 | % | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 6.90 | 7.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 26.00 | 6.20 | 10.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 27.00 | 8.90 | 9.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 10.20 | 13.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 15.20 | 17.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |