Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $16.88 as of 10/29/2025 8:52:27 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 | 6.20 | 9.90 | 8.05 | 8.49 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 5.00 | 8.90 | 6.95 | % | 0.70 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 5.30 | 7.90 | 6.60 | % | 0.60 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 4.00 | 6.90 | 5.45 | 5.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 3.50 | 5.90 | 4.70 | 2.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 2.00 | 4.90 | 3.45 | % | 0.25 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.60 | 2.85 | 1.73 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.17 | 0.99 | 0.13 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.80 | 1.30 | 1.05 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.53 | 0.76 | 0.29 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 3,006 | 3,705 | 0.31 | 0.44 | 0.32 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 4 | 4,087 | 0.30 | 0.19 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 268 | 0.41 | 0.06 | 0.09 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 10,409 | 0.53 | 0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 168 | 2.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14,770 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 26 | 522 | 0.42 | -0.01 | 0.13 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.04 | +20.00% | 0.01 | 86 | 19,482 | 0.29 | -0.24 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.10 | +16.67% | 0.04 | 3,022 | 3,351 | 0.31 | -0.56 | 0.32 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 1.20 | 2.25 | 1.73 | 1.12 | 0.00 | 0.00% | 0.10 | 0 | 6,058 | 0.88 | -0.81 | 0.20 | -0.01 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 1.75 | 3.70 | 2.73 | 3.02 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.65 | -0.94 | 0.09 | 0.00 | 10/6/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 1.80 | 4.30 | 3.05 | 3.01 | 0.00 | 0.00% | 0.15 | 0 | 8,596 | 1.26 | -0.99 | 0.03 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 3.50 | 5.50 | 4.50 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.54 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 3.10 | 7.10 | 5.10 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 23.00 | 4.20 | 8.10 | 6.15 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 24.00 | 5.70 | 9.10 | 7.40 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.30 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 6.20 | 10.10 | 8.15 | % | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 26.00 | 7.70 | 11.10 | 9.40 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 8.60 | 12.10 | 10.35 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.62 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 9.10 | 13.10 | 11.10 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 10.60 | 14.10 | 12.35 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 11.10 | 15.10 | 13.10 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 16.10 | 20.10 | 18.10 | % | 0.52 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |