Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.04 as of 3/31/2025 4:15:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.10 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 14.00 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 15.00 | 3.10 | 3.40 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.98 | 0.02 | 0.00 | 10/31/2024 | 3/31/2025 2:59:04 PM EST |
| 16.00 | 2.15 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.92 | 0.09 | -0.01 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 1.35 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.78 | 0.18 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 0.65 | 0.75 | 0.55 | -0.65 | -54.17% | 2 | 131 | 0.39 | 0.56 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 1 | 2,436 | 0.39 | 0.31 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 1 | 272 | 0.38 | 0.13 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 594 | 0.63 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 466 | 1.24 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 739 | 0.74 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 862 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 349 | 1.42 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.08 | 0.09 | -0.01 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 169 | 2,271 | 0.41 | -0.22 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 0.45 | 0.50 | 0.55 | +0.15 | +37.50% | 12 | 108 | 0.39 | -0.44 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 19.00 | 0.95 | 1.10 | 1.15 | +0.39 | +51.32% | 12 | 393 | 0.35 | -0.69 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 1.80 | 1.90 | 1.46 | 0.00 | 0.00% | 0 | 228 | 0.31 | -0.87 | 0.14 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 2.75 | 3.00 | 2.98 | +0.12 | +4.20% | 1 | 388 | 0.62 | -0.96 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 3.70 | 4.20 | 3.03 | 0.00 | 0.00% | 0 | 32 | 0.95 | -0.99 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 4.70 | 4.90 | 3.26 | 0.00 | 0.00% | 0 | 64 | 0.71 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 5.70 | 5.90 | 2.78 | 0.00 | 0.00% | 0 | 7 | 0.80 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 6.70 | 7.20 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 7.60 | 8.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 8.70 | 9.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 28.00 | 9.70 | 10.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 29.00 | 10.70 | 11.20 | 6.67 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 11.70 | 12.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 31.00 | 12.70 | 13.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 16.70 | 16.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |