Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.46 as of 5/30/2025 6:52:34 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 | 16.20 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 13.00 | 14.90 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 10.10 | 11.30 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 9.10 | 10.90 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 8.10 | 9.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 7.10 | 8.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:49 PM EST |
| 12.00 | 5.90 | 7.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.00 | 5.00 | 6.00 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 4.00 | 5.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 3.10 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 57 | 0.78 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 2.20 | 3.10 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.97 | 0.06 | -0.01 | 4/22/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 1.30 | 1.40 | 1.27 | -0.13 | -9.29% | 55 | 402 | 0.23 | 0.85 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.50 | 0.65 | 0.50 | -0.08 | -13.80% | 1 | 1,310 | 0.24 | 0.61 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.10 | 0.20 | 0.12 | -0.03 | -20.00% | 80 | 482 | 0.23 | 0.27 | 0.30 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,264 | 0.42 | 0.07 | 0.13 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.01 | 0.03 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.05 | -0.64 | -92.76% | 5 | 261 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,342 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | 0.94 | 0.00 | 0.00% | 0 | 149 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:49 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 230 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 9,272 | 0.75 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.03 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5,206 | 0.29 | -0.15 | 0.18 | -0.01 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 342 | 0.27 | -0.39 | 0.33 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.85 | 1.60 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.73 | 0.30 | -0.01 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 1.75 | 2.20 | 2.03 | 0.00 | 0.00% | 0 | 1,345 | 0.69 | -0.93 | 0.13 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 2.50 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.03 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 3.70 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 259 | 0.63 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 4.50 | 5.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 5.70 | 5.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 6.70 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 7 | 1.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 8.50 | 9.10 | 3.99 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 11.60 | 12.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 16.60 | 16.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |