Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.80 as of 12/12/2025 3:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.10 | 10.60 | 9.85 | % | 1.23 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 9.00 | 8.10 | 9.60 | 8.85 | % | 0.98 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 10.00 | 7.10 | 8.80 | 7.95 | % | 0.80 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 11.00 | 6.10 | 7.60 | 6.85 | % | 0.62 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 12.00 | 5.00 | 7.50 | 6.25 | % | 0.52 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 13.00 | 4.50 | 5.40 | 4.95 | % | 0.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 14.00 | 3.20 | 4.40 | 3.80 | 2.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 2.15 | 3.40 | 2.78 | 1.69 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 4:00:03 PM EST |
| 16.00 | 1.70 | 2.05 | 1.88 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 367 | 1.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 17.00 | 0.65 | 0.95 | 0.80 | 0.89 | +0.03 | +3.49% | 0.05 | 4 | 10,436 | 0.54 | 0.84 | 0.38 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 12 | 17,119 | 0.33 | 0.36 | 0.49 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.01 | 4 | 512 | 0.65 | 0.06 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.61 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/12/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/12/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,012 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11,138 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,274 | 0.39 | -0.16 | 0.38 | -0.01 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 110 | 1,167 | 0.49 | -0.64 | 0.49 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 19.00 | 1.05 | 1.75 | 1.40 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.94 | -0.94 | 0.15 | -0.01 | 10/27/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.30 | 2.60 | 1.45 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.03 | -1.00 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 21.00 | 2.00 | 4.90 | 3.45 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 4:00:03 PM EST |
| 22.00 | 2.20 | 4.90 | 3.55 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 23.00 | 4.70 | 5.90 | 5.30 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 24.00 | 5.90 | 7.00 | 6.45 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 25.00 | 6.70 | 7.80 | 7.25 | % | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 26.00 | 6.40 | 9.00 | 7.70 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 27.00 | 8.70 | 9.80 | 9.25 | 10.80 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 4:00:03 PM EST |
| 28.00 | 9.90 | 11.00 | 10.45 | % | 0.37 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 29.00 | 10.70 | 13.30 | 12.00 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 30.00 | 11.70 | 14.30 | 13.00 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 35.00 | 16.70 | 19.30 | 18.00 | % | 0.51 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST |