Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $18.00 as of 1/30/2026 6:29:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.00 | 9.40 | 8.70 | % | 0.97 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 7.00 | 8.40 | 7.70 | % | 0.77 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 6.00 | 7.50 | 6.75 | % | 0.61 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 3.90 | 5.30 | 4.60 | % | 0.35 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 2.90 | 4.30 | 3.60 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 2.40 | 2.90 | 2.65 | 2.60 | -0.60 | -18.75% | 0.18 | 2 | 24 | 0.56 | 0.92 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 1.50 | 2.50 | 2.00 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.69 | 0.78 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.85 | 1.80 | 1.33 | 1.33 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.61 | 0.18 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.50 | 0.95 | 0.73 | 0.72 | -0.03 | -4.00% | 0.04 | 5 | 1,204 | 0.33 | 0.43 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 534 | 0.35 | 0.29 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.39 | 0.19 | 0.11 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.67 | 0.10 | 0.07 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.62 | 0.05 | 0.04 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.02 | 0.02 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.98 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.06 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.89 | 0.00 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.62 | -0.08 | 0.09 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.25 | 1.30 | 0.78 | 0.35 | +0.04 | +12.91% | 0.05 | 26 | 137 | 0.34 | -0.22 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.04 | 253 | 3,741 | 0.34 | -0.39 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.10 | +9.10% | 0.07 | 3 | 15,406 | 0.34 | -0.57 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 1.85 | 2.20 | 2.03 | 1.93 | +0.48 | +33.11% | 0.11 | 2 | 10,205 | 0.41 | -0.71 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 2.25 | 3.20 | 2.73 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.60 | -0.81 | 0.11 | -0.01 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 3.20 | 4.40 | 3.80 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.90 | 0.07 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 3.90 | 6.70 | 5.30 | % | 0.24 | 0 | 0 | 1.43 | -0.95 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 5.20 | 7.70 | 6.45 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.52 | -0.98 | 0.02 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 6.20 | 7.20 | 6.70 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.95 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 7.20 | 8.20 | 7.70 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.02 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 8.20 | 9.30 | 8.75 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 27.00 | 9.20 | 10.20 | 9.70 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 28.00 | 9.50 | 12.60 | 11.05 | % | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 10.20 | 12.50 | 11.35 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 11.20 | 13.50 | 12.35 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 31.00 | 12.20 | 14.50 | 13.35 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 13.20 | 15.40 | 14.30 | % | 0.45 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 14.20 | 16.40 | 15.30 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 34.00 | 15.20 | 17.40 | 16.30 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 16.20 | 18.40 | 17.30 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 36.00 | 17.20 | 19.40 | 18.30 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 37.00 | 18.10 | 20.50 | 19.30 | % | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 38.00 | 19.20 | 21.40 | 20.30 | % | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |