Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.01 as of 4/26/2024 3:22:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.10 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 15 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 11.00 | 5.90 | 6.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.00 | 4.90 | 5.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 13.00 | 3.90 | 4.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 1.00 | 3.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 1.70 | 2.70 | 2.00 | +0.29 | +16.96% | 2 | 15 | 0.98 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 1,102 | 0.27 | 0.89 | 0.22 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 24 | 1,170 | 0.20 | 0.52 | 0.50 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 16 | 999 | 0.20 | 0.13 | 0.25 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.39 | 0.01 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 377 | 0.44 | -0.01 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 18 | 647 | 0.27 | -0.11 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 40 | 4,131 | 0.19 | -0.48 | 0.50 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 1.00 | 1.15 | 1.10 | +0.35 | +46.67% | 16 | 391 | 0.29 | -0.87 | 0.25 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.35 | 4.00 | 2.24 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.99 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.05 | 5.10 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 2.05 | 5.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 5.00 | 7.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 23.00 | 6.00 | 6.20 | 5.01 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 7.00 | 7.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 6.20 | 8.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 8.60 | 9.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 9.10 | 11.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 11.00 | 15.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 17.10 | 19.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |