Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.80 as of 5/26/2026 7:43:03 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 | 6.60 | 8.30 | 7.45 | 8.97 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 11:58:51 AM EST |
| 7.00 | 4.70 | 6.10 | 5.40 | % | 0.77 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 8.00 | 3.70 | 5.10 | 4.40 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 9.00 | 2.70 | 4.10 | 3.40 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 10.00 | 2.10 | 4.40 | 3.25 | 2.27 | -0.48 | -17.46% | 0.33 | 1 | 0 | 2.02 | 0.93 | 0.13 | 0.00 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 11.00 | 1.30 | 2.05 | 1.68 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.57 | 0.75 | 0.17 | 0.00 | 5/22/2026 | 5/26/2026 11:58:51 AM EST |
| 12.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.16 | -17.59% | 0.06 | 6 | 495 | 0.38 | 0.55 | 0.21 | -0.01 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 13.00 | 0.25 | 0.95 | 0.60 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 491 | 0.51 | 0.37 | 0.18 | -0.01 | 5/21/2026 | 5/26/2026 11:58:51 AM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.55 | 0.26 | 0.13 | -0.01 | 5/21/2026 | 5/26/2026 11:58:51 AM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.52 | 0.22 | 0.10 | -0.01 | 5/22/2026 | 5/26/2026 11:58:51 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 49 | 0.69 | 0.13 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.06 | 0.04 | 0.00 | 4/20/2026 | 5/26/2026 11:58:51 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.25 | 0.03 | 0.03 | 0.00 | 3/27/2026 | 5/26/2026 11:58:51 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 59 | 1.34 | 0.02 | 0.02 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.35 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/26/2026 11:58:51 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.50 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/26/2026 11:58:51 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 11:58:51 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM 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 | 2.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.24 | +0.09 | +60.00% | 0.01 | 2 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.03 | +17.65% | 0.04 | 10 | 138 | 0.94 | -0.07 | 0.13 | 0.00 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 11.00 | 0.15 | 0.50 | 0.33 | 0.59 | +0.24 | +68.58% | 0.03 | 2 | 185 | 0.48 | -0.25 | 0.17 | 0.00 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 12.00 | 0.10 | 0.95 | 0.53 | 0.86 | +0.16 | +22.86% | 0.04 | 5 | 2,179 | 0.46 | -0.45 | 0.21 | -0.01 | 5/26/2026 | 5/26/2026 11:58:51 AM EST |
| 13.00 | 1.00 | 1.95 | 1.48 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.44 | -0.63 | 0.18 | -0.01 | 5/19/2026 | 5/26/2026 11:58:51 AM EST |
| 14.00 | 1.75 | 2.70 | 2.23 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 187 | 0.77 | -0.74 | 0.13 | -0.01 | 5/11/2026 | 5/26/2026 11:58:51 AM EST |
| 15.00 | 2.40 | 3.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 401 | 0.85 | -0.78 | 0.10 | -0.01 | 5/1/2026 | 5/26/2026 11:58:51 AM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 77 | 0.91 | -0.87 | 0.07 | -0.01 | 4/2/2026 | 5/26/2026 11:58:51 AM EST |
| 17.00 | 4.30 | 5.50 | 4.90 | 4.77 | 0.00 | 0.00% | 0.29 | 0 | 122 | 1.01 | -0.94 | 0.04 | 0.00 | 5/11/2026 | 5/26/2026 11:58:51 AM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | 5.71 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.18 | -0.97 | 0.03 | 0.00 | 5/11/2026 | 5/26/2026 11:58:51 AM EST |
| 19.00 | 6.10 | 7.60 | 6.85 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 32 | 1.27 | -0.98 | 0.02 | 0.00 | 4/28/2026 | 5/26/2026 11:58:51 AM EST |
| 20.00 | 7.20 | 8.50 | 7.85 | % | 0.39 | 0 | 7 | 1.28 | -0.99 | 0.01 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 21.00 | 8.00 | 9.50 | 8.75 | % | 0.42 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 22.00 | 9.10 | 10.60 | 9.85 | % | 0.45 | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 24.00 | 10.60 | 13.00 | 11.80 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 25.00 | 11.60 | 14.00 | 12.80 | % | 0.51 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 26.00 | 12.60 | 15.00 | 13.80 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 27.00 | 13.60 | 16.00 | 14.80 | % | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 28.00 | 14.50 | 16.90 | 15.70 | % | 0.56 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 29.00 | 15.50 | 17.90 | 16.70 | % | 0.58 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 30.00 | 16.50 | 18.90 | 17.70 | % | 0.59 | 0 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 31.00 | 17.50 | 19.90 | 18.70 | % | 0.60 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 32.00 | 18.50 | 20.90 | 19.70 | % | 0.62 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 33.00 | 19.50 | 21.90 | 20.70 | % | 0.63 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 34.00 | 20.20 | 23.20 | 21.70 | % | 0.64 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 35.00 | 21.20 | 24.20 | 22.70 | % | 0.65 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 36.00 | 22.20 | 25.20 | 23.70 | % | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 37.00 | 23.20 | 26.20 | 24.70 | % | 0.67 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST | |||
| 38.00 | 24.20 | 27.20 | 25.70 | % | 0.68 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:51 AM EST |