Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $22.90 as of 9/6/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.70 | 11.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 14.00 | 8.40 | 9.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 15.00 | 7.00 | 9.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 16.00 | 6.50 | 7.00 | 5.48 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 17.00 | 5.40 | 6.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 18.00 | 4.40 | 5.10 | 4.63 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:45 PM EST |
| 19.00 | 3.40 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.80 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 2.25 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 143 | 0.76 | 0.99 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 0.25 | 3.70 | 1.66 | -0.34 | -17.00% | 31 | 264 | 0.45 | 0.94 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 0.70 | 0.80 | 0.65 | -0.42 | -39.26% | 7 | 393 | 0.22 | 0.74 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | -0.22 | -55.00% | 25 | 630 | 0.19 | 0.32 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 914 | 0.27 | 0.06 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 341 | 0.49 | -0.01 | 0.01 | 0.00 | 8/13/2024 | 9/6/2024 3:59:45 PM EST |
| 21.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 236 | 0.34 | -0.06 | 0.11 | -0.01 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 22.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 109 | 429 | 0.21 | -0.26 | 0.34 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 23.00 | 0.55 | 0.65 | 0.57 | +0.17 | +42.50% | 242 | 479 | 0.20 | -0.68 | 0.42 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 24.00 | 1.40 | 1.65 | 1.50 | +0.45 | +42.86% | 11 | 85 | 0.40 | -0.94 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 2.25 | 3.80 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.40 | -1.00 | 0.01 | 0.00 | 7/26/2024 | 9/6/2024 3:59:45 PM EST |
| 26.00 | 1.40 | 5.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 27.00 | 4.10 | 5.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 28.00 | 3.40 | 7.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 29.00 | 5.80 | 8.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 7.20 | 7.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |