Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.00 as of 8/29/2025 3:31:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.60 | 8.10 | 7.35 | 7.38 | 0.00 | 0.00% | 0.73 | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 5.60 | 6.00 | 5.80 | 5.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 4.80 | 5.00 | 4.90 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 3.80 | 4.20 | 4.00 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 2.50 | 3.30 | 2.90 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.99 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 1.50 | 2.90 | 2.20 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.21 | 0.98 | 0.05 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.90 | 1.05 | 0.98 | 0.92 | -0.18 | -16.37% | 0.06 | 2 | 139 | 0.48 | 0.83 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 39 | 1,637 | 0.21 | 0.45 | 0.45 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 1,783 | 0.25 | 0.10 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.42 | 0.01 | 0.03 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.42 | -0.02 | 0.05 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 148 | 3,314 | 0.27 | -0.17 | 0.27 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.03 | 5 | 10,489 | 0.23 | -0.55 | 0.45 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 1.00 | 1.30 | 1.15 | 1.26 | +0.36 | +40.00% | 0.06 | 2 | 13,753 | 0.32 | -0.90 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 1.80 | 2.25 | 2.03 | 2.24 | +0.27 | +13.71% | 0.11 | 10 | 0 | 0.40 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 3.10 | 3.60 | 3.35 | 3.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 3.80 | 4.30 | 4.05 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 5.00 | 5.30 | 5.15 | 5.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 6.10 | 6.40 | 6.25 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 6.80 | 7.30 | 7.05 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.00 | 8.60 | 8.30 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 8.90 | 9.30 | 9.10 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 10.00 | 10.50 | 10.25 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 10.90 | 11.40 | 11.15 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 11.90 | 12.40 | 12.15 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 12.90 | 13.50 | 13.20 | % | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 17.80 | 18.60 | 18.20 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |