Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.80 as of 3/28/2024 4:12:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 14.90 | 17.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 12.50 | 13.50 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 8.70 | 11.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 8.70 | 9.10 | % | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 7.90 | 9.60 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
11.00 | 6.90 | 8.80 | % | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.00 | 5.90 | 6.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
13.00 | 4.90 | 5.10 | 4.90 | +0.04 | +0.83% | 6 | 207 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
14.00 | 3.90 | 4.10 | % | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
15.00 | 2.95 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 92 | 0.58 | 0.99 | 0.02 | 0.00 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 1.95 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 223 | 0.47 | 0.92 | 0.09 | -0.01 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 1.15 | 1.95 | 1.12 | +0.07 | +6.67% | 1 | 154 | 0.32 | 0.77 | 0.21 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 0.55 | 0.60 | 0.55 | +0.10 | +22.23% | 158 | 802 | 0.32 | 0.52 | 0.28 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 59 | 1,541 | 0.33 | 0.27 | 0.23 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 14 | 1,129 | 0.36 | 0.13 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,642 | 0.48 | 0.05 | 0.06 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 284 | 0.50 | 0.02 | 0.03 | 0.00 | 3/26/2024 | 3/28/2024 3:59:58 PM EST |
23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.67 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 3/28/2024 3:59:58 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 3:59:58 PM EST |
26.00 | 0.00 | 0.05 | 0.05 | % | 10 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST | |
30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:59:58 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 | 0.05 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
14.00 | 0.00 | 0.50 | % | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
15.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.01 | 0.02 | 0.00 | 3/12/2024 | 3/28/2024 3:59:58 PM EST |
16.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 19 | 759 | 0.41 | -0.08 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
17.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 77 | 3,071 | 0.33 | -0.23 | 0.21 | -0.01 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
18.00 | 0.55 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 1,276 | 0.33 | -0.48 | 0.28 | -0.01 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
19.00 | 1.15 | 1.25 | 1.29 | 0.00 | 0.00% | 0 | 6,301 | 0.31 | -0.73 | 0.23 | -0.01 | 3/26/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 0.45 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 4,177 | 0.45 | -0.87 | 0.13 | -0.01 | 3/25/2024 | 3/28/2024 3:59:58 PM EST |
21.00 | 1.05 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 54 | 0.58 | -0.95 | 0.06 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
22.00 | 2.00 | 4.20 | 3.62 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.03 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
23.00 | 3.00 | 6.40 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
24.00 | 4.00 | 6.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
25.00 | 5.20 | 8.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
26.00 | 6.00 | 9.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
30.00 | 11.60 | 12.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
35.00 | 16.00 | 18.90 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |