Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.07 as of 9/12/2025 3:43:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.70 | 8.70 | 7.70 | 7.07 | 0.00 | 0.00% | 0.77 | 0 | 10 | 6.13 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 11.00 | 5.70 | 6.50 | 6.10 | 6.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 12.00 | 4.60 | 5.20 | 4.90 | 4.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 13.00 | 3.80 | 4.30 | 4.05 | 4.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 14.00 | 2.80 | 3.80 | 3.30 | 2.67 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:56 PM EST |
| 15.00 | 1.60 | 2.25 | 1.93 | 2.30 | +0.15 | +6.98% | 0.13 | 1 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 16.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.07 | -6.25% | 0.06 | 3 | 152 | 0.46 | 0.94 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 42 | 1,749 | 0.26 | 0.51 | 0.68 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 22 | 11,948 | 0.35 | 0.05 | 0.18 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 508 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,121 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 4,434 | 0.42 | -0.06 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.03 | +11.12% | 0.01 | 10 | 10,526 | 0.24 | -0.49 | 0.68 | -0.02 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 18.00 | 1.00 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.06 | 5 | 23,791 | 0.44 | -0.95 | 0.18 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 19.00 | 2.00 | 2.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.14 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 20.00 | 2.95 | 3.20 | 3.08 | 3.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 21.00 | 3.70 | 4.20 | 3.95 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 22.00 | 4.70 | 5.30 | 5.00 | 5.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:56 PM EST |
| 23.00 | 5.80 | 6.30 | 6.05 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 24.00 | 6.80 | 7.20 | 7.00 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 25.00 | 7.70 | 8.20 | 7.95 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 26.00 | 8.80 | 9.40 | 9.10 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 27.00 | 9.80 | 10.20 | 10.00 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 28.00 | 10.80 | 11.30 | 11.05 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 29.00 | 11.90 | 12.20 | 12.05 | % | 0.42 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 12.70 | 13.20 | 12.95 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 17.80 | 18.40 | 18.10 | % | 0.52 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |