Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $21.73 as of 11/20/2024 4:13:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.40 | 8.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 6.60 | 7.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 5.80 | 8.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 3.40 | 7.20 | 4.95 | 0.00 | 0.00% | 0 | 20 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 3.40 | 6.10 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 19.00 | 3.00 | 3.20 | 3.18 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.97 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.10 | 2.25 | 1.93 | 0.00 | 0.00% | 0 | 28 | 0.18 | 0.89 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 1.25 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 162 | 0.26 | 0.75 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.65 | 0.70 | 0.65 | +0.20 | +44.45% | 33 | 196 | 0.25 | 0.53 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 39 | 311 | 0.23 | 0.25 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.08 | 0.10 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | % | 1 | 0 | 0.34 | 0.02 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 26.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.03 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.26 | -0.11 | 0.11 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.20 | 0.25 | 0.25 | +0.01 | +4.17% | 10 | 193 | 0.25 | -0.25 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.55 | 0.60 | 0.60 | -0.25 | -29.42% | 1 | 180 | 0.24 | -0.47 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 1.05 | 1.20 | 1.22 | -0.38 | -23.75% | 1 | 22 | 0.19 | -0.75 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 1.95 | 2.60 | 2.57 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.92 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 2.90 | 3.20 | % | 0 | 0 | 0.46 | -0.98 | 0.03 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 3.30 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 27.00 | 4.50 | 7.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 4.80 | 6.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 6.80 | 7.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 7.70 | 10.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 8.60 | 11.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |