Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.35 as of 10/2/2026 2:46:52 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 | 9.20 | 11.50 | 10.35 | 11.34 | 0.00 | 0.00% | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/2/2026 2:59:09 PM EST |
| 2.00 | 8.60 | 10.10 | 9.35 | 10.16 | 0.00 | 0.00% | 4.67 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/2/2026 2:59:09 PM EST |
| 3.00 | 7.60 | 9.10 | 8.35 | 9.28 | 0.00 | 0.00% | 2.78 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/2/2026 2:59:09 PM EST |
| 4.00 | 6.60 | 8.10 | 7.35 | 8.01 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/2/2026 2:59:09 PM EST |
| 5.00 | 5.60 | 7.10 | 6.35 | % | 1.27 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 6.00 | 4.50 | 5.90 | 5.20 | 5.45 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/2/2026 2:59:09 PM EST |
| 7.00 | 3.50 | 4.90 | 4.20 | 5.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/2/2026 2:59:09 PM EST |
| 8.00 | 1.35 | 3.90 | 2.63 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.56 | 1.00 | 0.01 | 0.00 | 7/29/2026 | 10/2/2026 2:59:09 PM EST |
| 9.00 | 0.80 | 2.70 | 1.75 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.06 | 0.88 | 0.12 | 0.00 | 10/1/2026 | 10/2/2026 2:59:09 PM EST |
| 10.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.25 | -15.63% | 0.13 | 60 | 91 | 0.69 | 0.72 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 11.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.11 | -12.50% | 0.07 | 15,395 | 511 | 0.51 | 0.52 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.04 | -8.52% | 0.03 | 582 | 1,947 | 0.53 | 0.33 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 50 | 448 | 0.52 | 0.19 | 0.14 | 0.00 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 121 | 0.57 | 0.10 | 0.09 | 0.00 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.05 | 0.05 | 0.00 | 9/3/2026 | 10/2/2026 2:59:09 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.31 | 0.02 | 0.02 | 0.00 | 9/25/2026 | 10/2/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.41 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 10/2/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 10/2/2026 2:59:09 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/2/2026 2:59:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 2:59:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 2:59:09 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 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 | 3.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/2/2026 2:59:09 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 2:59:09 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.86 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/2/2026 2:59:09 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 21 | 194 | 0.51 | -0.12 | 0.12 | 0.00 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.49 | +0.21 | +75.00% | 0.04 | 80 | 1,254 | 0.45 | -0.28 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 11.00 | 0.70 | 1.10 | 0.90 | 0.93 | +0.30 | +47.62% | 0.08 | 992 | 2,415 | 0.52 | -0.48 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 12.00 | 1.55 | 2.60 | 2.08 | 1.55 | +0.36 | +30.26% | 0.17 | 7 | 1,047 | 0.57 | -0.67 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 2:59:09 PM EST |
| 13.00 | 1.65 | 2.70 | 2.18 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 221 | 0.83 | -0.81 | 0.14 | 0.00 | 9/29/2026 | 10/2/2026 2:59:09 PM EST |
| 14.00 | 2.40 | 3.80 | 3.10 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.06 | -0.90 | 0.09 | 0.00 | 10/1/2026 | 10/2/2026 2:59:09 PM EST |
| 15.00 | 3.30 | 4.70 | 4.00 | 4.68 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.12 | -0.95 | 0.05 | 0.00 | 9/29/2026 | 10/2/2026 2:59:09 PM EST |
| 16.00 | 4.30 | 5.60 | 4.95 | 5.86 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.16 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 10/2/2026 2:59:09 PM EST |
| 17.00 | 5.20 | 6.70 | 5.95 | 5.43 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.35 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 10/2/2026 2:59:09 PM EST |
| 18.00 | 6.20 | 7.70 | 6.95 | % | 0.39 | 0 | 60 | 1.45 | -1.00 | 0.01 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 19.00 | 7.10 | 8.60 | 7.85 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 55 | 1.46 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/2/2026 2:59:09 PM EST |
| 20.00 | 8.70 | 9.70 | 9.20 | 8.05 | 0.00 | 0.00% | 0.46 | 0 | 161 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 2:59:09 PM EST |
| 21.00 | 9.10 | 10.60 | 9.85 | % | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 22.00 | 10.00 | 12.40 | 11.20 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 23.00 | 10.70 | 13.10 | 11.90 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 24.00 | 11.90 | 14.30 | 13.10 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 25.00 | 12.80 | 15.10 | 13.95 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 26.00 | 13.50 | 16.20 | 14.85 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 27.00 | 14.70 | 17.10 | 15.90 | % | 0.59 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST | |||
| 28.00 | 15.70 | 18.10 | 16.90 | % | 0.60 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:09 PM EST |