Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $13.41 as of 4/1/2026 7:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 9.30 | 8.45 | % | 1.69 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 7.00 | 5.80 | 7.30 | 6.55 | % | 0.94 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 8.00 | 4.80 | 6.30 | 5.55 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 9.00 | 3.70 | 5.20 | 4.45 | 5.50 | 0.00 | 0.00% | 0.49 | 0 | 997 | 1.35 | 0.97 | 0.05 | 0.00 | 2/12/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 2.80 | 4.20 | 3.50 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.12 | 0.88 | 0.07 | 0.00 | 3/16/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.95 | 0.80 | 0.10 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 1.75 | 2.05 | 1.90 | 1.68 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.56 | 0.69 | 0.12 | -0.01 | 3/19/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.05 | +4.00% | 0.10 | 1 | 170 | 0.52 | 0.55 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 0.70 | 0.95 | 0.83 | 0.82 | -0.13 | -13.69% | 0.06 | 1 | 155 | 0.50 | 0.41 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.47 | 0.29 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.48 | 0.19 | 0.10 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.51 | 0.12 | 0.07 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.55 | 0.08 | 0.05 | 0.00 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.96 | 0.05 | 0.03 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.03 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.09 | 0.02 | 0.01 | 0.00 | 2/11/2026 | 4/1/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 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 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 0.84 | -0.03 | 0.05 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.61 | -0.12 | 0.07 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.04 | 4 | 59 | 0.56 | -0.20 | 0.10 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.53 | -0.31 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 1.05 | 1.35 | 1.20 | 1.25 | +0.30 | +31.58% | 0.09 | 8,171 | 646 | 0.50 | -0.45 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 1.60 | 1.90 | 1.75 | 1.82 | +0.22 | +13.75% | 0.12 | 10 | 242 | 0.48 | -0.59 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 2.30 | 2.65 | 2.48 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 450 | 0.48 | -0.71 | 0.12 | -0.01 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 2.60 | 4.00 | 3.30 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.84 | -0.81 | 0.10 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 3.40 | 5.00 | 4.20 | 4.03 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.94 | -0.88 | 0.07 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 18.00 | 4.40 | 5.60 | 5.00 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.92 | 0.05 | 0.00 | 2/11/2026 | 4/1/2026 3:59:58 PM EST |
| 19.00 | 5.10 | 7.80 | 6.45 | 6.26 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.47 | -0.95 | 0.03 | 0.00 | 3/17/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 6.10 | 7.70 | 6.90 | 6.83 | 0.00 | 0.00% | 0.35 | 0 | 149 | 1.04 | -0.97 | 0.02 | 0.00 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 21.00 | 7.10 | 8.70 | 7.90 | % | 0.38 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 22.00 | 8.00 | 9.70 | 8.85 | % | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 23.00 | 9.00 | 10.50 | 9.75 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 24.00 | 10.00 | 11.60 | 10.80 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 25.00 | 10.50 | 12.90 | 11.70 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 30.00 | 15.50 | 17.90 | 16.70 | % | 0.56 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST |