Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $10.52 as of 9/28/2026 9:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 10.20 | 9.45 | 11.34 | 0.00 | 0.00% | 9.45 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/28/2026 4:00:05 PM EST |
| 2.00 | 7.70 | 9.20 | 8.45 | 10.16 | 0.00 | 0.00% | 4.22 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/28/2026 4:00:05 PM EST |
| 3.00 | 6.80 | 8.20 | 7.50 | 9.28 | 0.00 | 0.00% | 2.50 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/28/2026 4:00:05 PM EST |
| 4.00 | 5.70 | 7.20 | 6.45 | 8.01 | 0.00 | 0.00% | 1.61 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 4:00:05 PM EST |
| 5.00 | 4.90 | 6.10 | 5.50 | % | 1.10 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 6.00 | 3.90 | 5.10 | 4.50 | 5.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 4:00:05 PM EST |
| 7.00 | 2.90 | 4.10 | 3.50 | 5.68 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 9/28/2026 4:00:05 PM EST |
| 8.00 | 2.00 | 2.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/28/2026 4:00:05 PM EST |
| 9.00 | 1.40 | 1.90 | 1.65 | 1.60 | % | 0.18 | 5 | 0 | 0.72 | 0.93 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST | |
| 10.00 | 0.55 | 1.10 | 0.83 | 1.18 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.22 | 0.73 | 0.27 | 0.00 | 9/11/2026 | 9/28/2026 4:00:05 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 447 | 0.28 | 0.46 | 0.25 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 5 | 1,400 | 0.35 | 0.24 | 0.17 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.47 | 0.10 | 0.09 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.79 | 0.04 | 0.04 | 0.00 | 9/21/2026 | 9/28/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/28/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/28/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/28/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/28/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/28/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.44 | -0.07 | 0.18 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.05 | -9.10% | 0.04 | 11 | 818 | 0.47 | -0.27 | 0.27 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 11.00 | 0.80 | 1.15 | 0.98 | 1.11 | -0.09 | -7.50% | 0.09 | 20 | 1,552 | 0.51 | -0.54 | 0.25 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 12.00 | 1.55 | 2.30 | 1.93 | 1.79 | 0.00 | 0.00% | 0.16 | 0 | 436 | 0.80 | -0.76 | 0.17 | 0.00 | 9/25/2026 | 9/28/2026 4:00:05 PM EST |
| 13.00 | 2.40 | 3.30 | 2.85 | 2.55 | -0.03 | -1.17% | 0.22 | 4 | 213 | 0.97 | -0.90 | 0.09 | 0.00 | 9/28/2026 | 9/28/2026 4:00:05 PM EST |
| 14.00 | 3.30 | 4.40 | 3.85 | 3.38 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.18 | -0.96 | 0.04 | 0.00 | 9/18/2026 | 9/28/2026 4:00:05 PM EST |
| 15.00 | 4.20 | 5.40 | 4.80 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 45 | 1.31 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 9/28/2026 4:00:05 PM EST |
| 16.00 | 5.00 | 6.50 | 5.75 | 5.86 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 4:00:05 PM EST |
| 17.00 | 6.00 | 7.50 | 6.75 | 5.43 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.61 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 4:00:05 PM EST |
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 60 | 1.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 19.00 | 8.00 | 9.50 | 8.75 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 55 | 1.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/28/2026 4:00:05 PM EST |
| 20.00 | 9.20 | 10.20 | 9.70 | 8.05 | 0.00 | 0.00% | 0.48 | 0 | 161 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/28/2026 4:00:05 PM EST |
| 21.00 | 10.00 | 11.50 | 10.75 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 22.00 | 10.60 | 13.00 | 11.80 | % | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 23.00 | 11.60 | 14.00 | 12.80 | % | 0.56 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 24.00 | 12.60 | 15.00 | 13.80 | % | 0.58 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 25.00 | 13.60 | 16.00 | 14.80 | % | 0.59 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 26.00 | 14.60 | 17.00 | 15.80 | % | 0.61 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 27.00 | 15.60 | 18.00 | 16.80 | % | 0.62 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST | |||
| 28.00 | 16.60 | 18.90 | 17.75 | % | 0.63 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:05 PM EST |