Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.83 as of 8/21/2026 12:59:48 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 | 5.20 | 8.70 | 6.95 | 5.99 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 11:58:57 AM EST |
| 6.00 | 5.10 | 6.60 | 5.85 | % | 0.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 7.00 | 3.40 | 6.30 | 4.85 | 6.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/21/2026 11:58:57 AM EST |
| 8.00 | 2.45 | 5.30 | 3.88 | % | 0.48 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 9.00 | 1.30 | 4.40 | 2.85 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.67 | 0.96 | 0.07 | 0.00 | 5/19/2026 | 8/21/2026 11:58:57 AM EST |
| 10.00 | 1.00 | 2.90 | 1.95 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.03 | 0.88 | 0.12 | 0.00 | 7/22/2026 | 8/21/2026 11:58:57 AM EST |
| 11.00 | 0.80 | 1.55 | 1.18 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.56 | 0.72 | 0.17 | 0.00 | 8/10/2026 | 8/21/2026 11:58:57 AM EST |
| 12.00 | 0.55 | 0.85 | 0.70 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.41 | 0.52 | 0.23 | -0.01 | 8/18/2026 | 8/21/2026 11:58:57 AM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.43 | 0.34 | 0.18 | -0.01 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 937 | 0.50 | 0.24 | 0.13 | -0.01 | 8/14/2026 | 8/21/2026 11:58:57 AM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 11,050 | 4,175 | 0.51 | 0.19 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | 0.05 | 0.05 | 0.00 | 7/14/2026 | 8/21/2026 11:58:57 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.13 | 0.03 | 0.03 | 0.00 | 7/23/2026 | 8/21/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.22 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 8/21/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/21/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:57 AM 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 | 2.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 9.00 | 0.05 | 0.10 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.81 | -0.04 | 0.07 | 0.00 | 8/17/2026 | 8/21/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.80 | -0.12 | 0.12 | 0.00 | 8/18/2026 | 8/21/2026 11:58:57 AM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.40 | -0.28 | 0.17 | 0.00 | 8/20/2026 | 8/21/2026 11:58:57 AM EST |
| 12.00 | 0.65 | 1.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.29 | -0.48 | 0.23 | -0.01 | 8/13/2026 | 8/21/2026 11:58:57 AM EST |
| 13.00 | 1.25 | 1.70 | 1.48 | 1.25 | -0.52 | -29.38% | 0.11 | 7 | 140 | 0.54 | -0.66 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 14.00 | 2.10 | 2.55 | 2.33 | 2.33 | -0.42 | -15.28% | 0.17 | 2 | 68 | 0.49 | -0.76 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 15.00 | 3.00 | 4.10 | 3.55 | 3.25 | +0.34 | +11.69% | 0.24 | 11,000 | 10 | 1.09 | -0.81 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 11:58:57 AM EST |
| 16.00 | 2.90 | 5.70 | 4.30 | 5.05 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.55 | -0.95 | 0.05 | 0.00 | 7/14/2026 | 8/21/2026 11:58:57 AM EST |
| 17.00 | 4.80 | 5.40 | 5.10 | 5.21 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.66 | -0.97 | 0.03 | 0.00 | 8/19/2026 | 8/21/2026 11:58:57 AM EST |
| 18.00 | 4.80 | 7.40 | 6.10 | 7.13 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.60 | -0.98 | 0.02 | 0.00 | 7/2/2026 | 8/21/2026 11:58:57 AM EST |
| 19.00 | 5.30 | 8.00 | 6.65 | % | 0.35 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 20.00 | 6.30 | 9.80 | 8.05 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 21.00 | 7.30 | 10.80 | 9.05 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 22.00 | 8.70 | 11.80 | 10.25 | % | 0.47 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 23.00 | 10.00 | 12.60 | 11.30 | % | 0.49 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST | |||
| 25.00 | 12.00 | 14.80 | 13.40 | % | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:58:57 AM EST |