Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.80 as of 1/13/2026 2:59:58 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 | 6.60 | 10.60 | 8.60 | % | 0.96 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 10.00 | 6.80 | 8.70 | 7.75 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 11.00 | 4.60 | 8.60 | 6.60 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 12.00 | 3.60 | 7.70 | 5.65 | % | 0.47 | 0 | 0 | 1.87 | 0.99 | 0.03 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 13.00 | 2.65 | 6.70 | 4.68 | % | 0.36 | 0 | 0 | 1.64 | 0.95 | 0.04 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 14.00 | 1.65 | 5.80 | 3.73 | % | 0.27 | 0 | 0 | 1.48 | 0.89 | 0.06 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 15.00 | 0.75 | 4.90 | 2.83 | 2.81 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.32 | 0.81 | 0.08 | -0.01 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 0.30 | 2.55 | 1.43 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.62 | 0.71 | 0.11 | -0.01 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 1.95 | 1.03 | 1.55 | % | 0.06 | 1 | 0 | 0.43 | 0.59 | 0.13 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST | |
| 18.00 | 0.55 | 1.35 | 0.95 | 0.93 | -0.02 | -2.11% | 0.05 | 12 | 100 | 0.41 | 0.45 | 0.14 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 19.00 | 0.50 | 0.80 | 0.65 | 0.63 | +0.10 | +18.87% | 0.03 | 146 | 345 | 0.42 | 0.33 | 0.12 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | 0.25 | 0.10 | -0.01 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.70 | 0.16 | 0.08 | -0.01 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 22.00 | 0.15 | 0.85 | 0.50 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.61 | 0.14 | 0.06 | -0.01 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.07 | 0.04 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.85 | 0.04 | 0.03 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.03 | 0.02 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 1/13/2026 3:59:54 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/13/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | -0.01 | 0.03 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.91 | -0.05 | 0.04 | 0.00 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.77 | -0.11 | 0.06 | 0.00 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.71 | -0.19 | 0.08 | -0.01 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 0.15 | 1.20 | 0.68 | 0.60 | +0.10 | +20.00% | 0.04 | 5 | 110 | 0.43 | -0.29 | 0.11 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 0.80 | 1.20 | 1.00 | 1.05 | +0.20 | +23.53% | 0.06 | 148 | 223 | 0.40 | -0.41 | 0.13 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 18.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.35 | +26.93% | 0.09 | 26,762 | 84 | 0.44 | -0.55 | 0.14 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 19.00 | 2.00 | 2.45 | 2.23 | 2.28 | +0.18 | +8.58% | 0.12 | 266 | 444 | 0.40 | -0.67 | 0.12 | -0.01 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 2.10 | 4.90 | 3.50 | % | 0.17 | 0 | 0 | 1.11 | -0.75 | 0.10 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 21.00 | 3.00 | 5.00 | 4.00 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.90 | -0.84 | 0.08 | -0.01 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 22.00 | 3.90 | 5.50 | 4.70 | % | 0.21 | 0 | 0 | 0.80 | -0.86 | 0.06 | -0.01 | 1/13/2026 3:59:54 PM EST | |||
| 23.00 | 3.60 | 7.60 | 5.60 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.28 | -0.93 | 0.04 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 24.00 | 4.50 | 8.60 | 6.55 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.35 | -0.96 | 0.03 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 5.50 | 9.50 | 7.50 | 4.70 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.38 | -0.97 | 0.02 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 26.00 | 6.50 | 10.50 | 8.50 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |
| 27.00 | 7.50 | 11.50 | 9.50 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.51 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/13/2026 3:59:54 PM EST |