Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.94 as of 8/24/2026 2:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 8.80 | 6.95 | 5.99 | 0.00 | 0.00% | 1.39 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:00 PM EST |
| 6.00 | 4.60 | 6.70 | 5.65 | % | 0.94 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.00 | 3.50 | 6.50 | 5.00 | 6.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:00 PM EST |
| 8.00 | 2.55 | 4.50 | 3.53 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 9.00 | 2.30 | 3.50 | 2.90 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.16 | 0.97 | 0.07 | 0.00 | 5/19/2026 | 8/24/2026 4:00:00 PM EST |
| 10.00 | 1.60 | 2.35 | 1.98 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.79 | 0.88 | 0.13 | 0.00 | 7/22/2026 | 8/24/2026 4:00:00 PM EST |
| 11.00 | 0.85 | 1.60 | 1.23 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.44 | 0.70 | 0.21 | 0.00 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.09 | -13.05% | 0.05 | 2 | 296 | 0.38 | 0.46 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 0.45 | 0.25 | 0.31 | -0.11 | -26.19% | 0.02 | 7 | 158 | 0.35 | 0.28 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.15 | -46.88% | 0.01 | 10 | 937 | 0.55 | 0.14 | 0.12 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15,177 | 0.48 | 0.10 | 0.08 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.03 | 0.03 | 0.00 | 7/14/2026 | 8/24/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.01 | 0.02 | 0.00 | 7/23/2026 | 8/24/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/24/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 9.00 | 0.05 | 0.85 | 0.45 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 410 | 1.92 | -0.03 | 0.07 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 10.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.05 | -25.00% | 0.03 | 10 | 178 | 0.54 | -0.12 | 0.13 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 11.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 12 | 184 | 0.35 | -0.30 | 0.21 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 12.00 | 0.55 | 1.10 | 0.83 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.37 | -0.54 | 0.24 | -0.01 | 8/13/2026 | 8/24/2026 4:00:00 PM EST |
| 13.00 | 1.00 | 2.40 | 1.70 | 1.56 | +0.31 | +24.80% | 0.13 | 20 | 146 | 0.91 | -0.72 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | 2.33 | 0.00 | 0.00% | 0.19 | 0 | 70 | 0.96 | -0.86 | 0.12 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | 3.27 | 0.00 | 0.00% | 0.22 | 0 | 11,007 | 0.92 | -0.90 | 0.08 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 16.00 | 3.60 | 5.60 | 4.60 | 5.05 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.47 | -0.97 | 0.03 | 0.00 | 7/14/2026 | 8/24/2026 4:00:00 PM EST |
| 17.00 | 3.90 | 6.60 | 5.25 | 5.21 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.58 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 18.00 | 5.40 | 6.90 | 6.15 | 7.13 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 4:00:00 PM EST |
| 19.00 | 5.90 | 8.00 | 6.95 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 6.90 | 9.60 | 8.25 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 21.00 | 7.20 | 10.60 | 8.90 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.00 | 8.80 | 11.50 | 10.15 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 23.00 | 10.00 | 12.90 | 11.45 | % | 0.50 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 11.80 | 14.90 | 13.35 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |