Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.07 as of 5/18/2026 2:01:07 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 | 7.00 | 8.20 | 7.60 | 7.35 | % | 1.52 | 4 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST | |
| 6.00 | 5.30 | 8.20 | 6.75 | % | 1.12 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 7.00 | 4.50 | 6.20 | 5.35 | % | 0.76 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 8.00 | 3.50 | 5.40 | 4.45 | % | 0.56 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 9.00 | 3.20 | 4.10 | 3.65 | 3.30 | +0.20 | +6.46% | 0.41 | 12 | 136 | 1.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 10.00 | 2.05 | 3.00 | 2.53 | 2.12 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 11.00 | 1.20 | 3.50 | 2.35 | 1.32 | +0.10 | +8.20% | 0.21 | 2 | 6 | 2.11 | 0.95 | 0.24 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 12.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.35 | +87.50% | 0.07 | 32 | 172 | 0.40 | 0.65 | 0.32 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.14 | +58.34% | 0.03 | 835 | 6,520 | 0.44 | 0.35 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 8 | 422 | 0.40 | 0.15 | 0.16 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.46 | 0.06 | 0.07 | 0.00 | 5/13/2026 | 5/18/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.57 | 0.02 | 0.03 | 0.00 | 5/7/2026 | 5/18/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 607 | 0.66 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/18/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/18/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:57 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 | 3.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 411 | 3,628 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.07 | -31.82% | 0.03 | 18 | 5,375 | 0.46 | -0.05 | 0.24 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 12.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.25 | -33.34% | 0.04 | 102 | 5,911 | 0.45 | -0.35 | 0.32 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 13.00 | 0.90 | 1.20 | 1.05 | 0.90 | -0.55 | -37.94% | 0.08 | 7,011 | 14,136 | 0.39 | -0.65 | 0.26 | -0.01 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 14.00 | 1.30 | 2.70 | 2.00 | 2.39 | 0.00 | 0.00% | 0.14 | 0 | 411 | 1.10 | -0.85 | 0.16 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 15.00 | 2.30 | 3.90 | 3.10 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 487 | 1.44 | -0.94 | 0.07 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 16.00 | 3.30 | 4.80 | 4.05 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.53 | -0.98 | 0.03 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 17.00 | 4.30 | 5.80 | 5.05 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 62 | 1.68 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 18.00 | 5.40 | 7.00 | 6.20 | 6.47 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 19.00 | 6.30 | 8.00 | 7.15 | 4.93 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/18/2026 3:59:57 PM EST |
| 20.00 | 7.20 | 9.00 | 8.10 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 139 | 2.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/18/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 10.00 | 9.15 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 22.00 | 9.30 | 11.00 | 10.15 | % | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 23.00 | 10.10 | 12.40 | 11.25 | % | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 24.00 | 11.10 | 13.40 | 12.25 | % | 0.51 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 25.00 | 12.10 | 14.40 | 13.25 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 30.00 | 17.10 | 19.40 | 18.25 | % | 0.61 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST |