Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.95 as of 4/24/2026 6:41:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 8.40 | 7.65 | % | 1.53 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 6.00 | 5.90 | 7.40 | 6.65 | % | 1.11 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 7.00 | 4.80 | 6.50 | 5.65 | % | 0.81 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 8.00 | 3.90 | 5.50 | 4.70 | % | 0.59 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 9.00 | 2.90 | 4.30 | 3.60 | % | 0.40 | 0 | 130 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 10.00 | 2.10 | 3.30 | 2.70 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.03 | 0.95 | 0.12 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 11.00 | 1.55 | 2.30 | 1.93 | 2.00 | -1.00 | -33.34% | 0.18 | 1 | 3 | 0.65 | 0.84 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 12.00 | 0.70 | 1.55 | 1.13 | 1.12 | -0.08 | -6.67% | 0.09 | 8 | 16 | 0.69 | 0.66 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 13.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.09 | -12.17% | 0.04 | 628 | 186 | 0.41 | 0.43 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.09 | +25.00% | 0.02 | 239 | 167 | 0.40 | 0.25 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 263 | 330 | 0.47 | 0.14 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 347 | 0.62 | 0.07 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.62 | 0.03 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 65 | 1.93 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:35 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 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 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 20 | 27 | 0.50 | -0.05 | 0.12 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.10 | +33.34% | 0.03 | 485 | 853 | 0.46 | -0.16 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 12.00 | 0.40 | 0.90 | 0.65 | 0.65 | +0.05 | +8.34% | 0.05 | 11 | 3,391 | 0.44 | -0.34 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 13.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.05 | -4.00% | 0.09 | 15 | 10,343 | 0.41 | -0.57 | 0.22 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 14.00 | 1.45 | 2.35 | 1.90 | 1.60 | -0.24 | -13.05% | 0.14 | 2 | 415 | 0.37 | -0.75 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 467 | 0.85 | -0.86 | 0.11 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 16.00 | 3.50 | 4.40 | 3.95 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 66 | 0.98 | -0.93 | 0.06 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 17.00 | 4.00 | 5.30 | 4.65 | 4.68 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.03 | -0.97 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 18.00 | 5.00 | 6.50 | 5.75 | 4.26 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.25 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 19.00 | 5.90 | 7.40 | 6.65 | 4.93 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.28 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 20.00 | 6.90 | 8.40 | 7.65 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 139 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:35 PM EST |
| 21.00 | 7.90 | 9.40 | 8.65 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 22.00 | 8.90 | 10.40 | 9.65 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 23.00 | 9.90 | 11.40 | 10.65 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 24.00 | 10.40 | 12.80 | 11.60 | % | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST |