Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.46 as of 4/30/2026 7:51:35 AM 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 | 6.70 | 8.20 | 7.45 | % | 1.49 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 6.00 | 5.70 | 7.20 | 6.45 | % | 1.07 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 7.00 | 4.70 | 6.00 | 5.35 | % | 0.76 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 8.00 | 3.70 | 5.00 | 4.35 | % | 0.54 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 9.00 | 2.70 | 4.00 | 3.35 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 10.00 | 1.80 | 3.10 | 2.45 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:58:59 PM EST |
| 11.00 | 0.80 | 1.95 | 1.38 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.30 | 0.89 | 0.19 | -0.01 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.05 | 12 | 571 | 0.43 | 0.62 | 0.36 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 601 | 3,636 | 0.44 | 0.27 | 0.31 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 276 | 9,380 | 0.53 | 0.07 | 0.12 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9,710 | 9,446 | 0.66 | 0.01 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:59 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/30/2026 1:58:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 303 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2,645 | 0.52 | -0.11 | 0.19 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 124 | 7,330 | 0.40 | -0.38 | 0.36 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 13.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.05 | -5.56% | 0.07 | 177 | 6,988 | 0.45 | -0.73 | 0.31 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 14.00 | 1.35 | 2.05 | 1.70 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 10,296 | 0.87 | -0.93 | 0.12 | 0.00 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 15.00 | 2.55 | 2.85 | 2.70 | 2.80 | +0.03 | +1.09% | 0.18 | 9,703 | 17,726 | 0.87 | -0.99 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 16.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.30 | +9.10% | 0.23 | 2 | 165 | 0.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 17.00 | 4.00 | 5.20 | 4.60 | 3.38 | 0.00 | 0.00% | 0.27 | 0 | 55 | 1.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:59 PM EST |
| 18.00 | 5.00 | 6.30 | 5.65 | 3.94 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:59 PM EST |
| 19.00 | 5.90 | 7.40 | 6.65 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 21.00 | 7.90 | 9.40 | 8.65 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 22.00 | 8.90 | 10.40 | 9.65 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 23.00 | 9.90 | 11.40 | 10.65 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 24.00 | 10.40 | 12.80 | 11.60 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | % | 0.50 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:59 PM EST |