Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.68 as of 7/25/2025 12:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.00 | 8.60 | 8.30 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 7.00 | 7.70 | 7.35 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 6.00 | 6.70 | 6.35 | 7.31 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 12.00 | 5.00 | 5.70 | 5.35 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 13.00 | 4.10 | 4.70 | 4.40 | 5.41 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 3.10 | 3.70 | 3.40 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 2.30 | 2.75 | 2.53 | 2.46 | % | 0.17 | 1 | 0 | 0.72 | 0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 16.00 | 1.45 | 1.60 | 1.53 | 1.61 | -0.89 | -35.60% | 0.10 | 1 | 17 | 0.39 | 0.92 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.45 | -42.86% | 0.04 | 210 | 47 | 0.25 | 0.68 | 0.33 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.07 | -22.59% | 0.01 | 247 | 847 | 0.24 | 0.32 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 28 | 473 | 0.32 | 0.08 | 0.14 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.41 | 0.01 | 0.03 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | -0.01 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.56 | -0.08 | 0.14 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.21 | +0.04 | +23.53% | 0.01 | 22 | 503 | 0.27 | -0.32 | 0.33 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 0.70 | 0.80 | 0.75 | 0.73 | +0.13 | +21.67% | 0.04 | 11 | 2,244 | 0.25 | -0.68 | 0.35 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 1.55 | 1.65 | 1.60 | 1.65 | +0.25 | +17.86% | 0.08 | 1 | 358 | 0.37 | -0.92 | 0.14 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 2.55 | 2.95 | 2.75 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.73 | -0.99 | 0.03 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 3.40 | 4.00 | 3.70 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 4.50 | 5.00 | 4.75 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 5.40 | 6.00 | 5.70 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 6.40 | 6.90 | 6.65 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 7.40 | 7.90 | 7.65 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 8.40 | 9.00 | 8.70 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 9.40 | 10.00 | 9.70 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 12.40 | 12.80 | 12.60 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 17.30 | 18.00 | 17.65 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |