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 | 6.30 | 8.30 | 7.30 | % | 1.46 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 7.00 | 4.40 | 6.30 | 5.35 | % | 0.76 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 8.00 | 3.50 | 6.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:57 PM EST |
| 9.00 | 2.50 | 5.00 | 3.75 | 3.40 | % | 0.42 | 3 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST | |
| 10.00 | 1.80 | 4.70 | 3.25 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.59 | 0.87 | 0.11 | 0.00 | 4/23/2026 | 5/18/2026 3:59:57 PM EST |
| 11.00 | 1.10 | 2.40 | 1.75 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.76 | 0.15 | 0.00 | 4/23/2026 | 5/18/2026 3:59:57 PM EST |
| 12.00 | 0.80 | 1.50 | 1.15 | 1.10 | +0.10 | +10.00% | 0.10 | 107 | 122 | 0.41 | 0.59 | 0.16 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 1.15 | 0.60 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.35 | 0.42 | 0.16 | 0.00 | 5/13/2026 | 5/18/2026 3:59:57 PM EST |
| 14.00 | 0.25 | 1.25 | 0.75 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.39 | 0.29 | 0.13 | 0.00 | 5/11/2026 | 5/18/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 1.75 | 0.98 | 0.30 | -0.10 | -25.00% | 0.07 | 4 | 89 | 0.73 | 0.19 | 0.10 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.48 | 0.12 | 0.08 | 0.00 | 5/12/2026 | 5/18/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.86 | 0.07 | 0.05 | 0.00 | 4/21/2026 | 5/18/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.91 | 0.04 | 0.03 | 0.00 | 4/15/2026 | 5/18/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.02 | 0.02 | 0.00 | 4/22/2026 | 5/18/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.75 | 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 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 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 | 1.98 | 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 | 0 | 1.37 | 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 | 5 | 1.13 | 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 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | 0.48 | -0.05 | -9.44% | 0.02 | 10 | 144 | 0.40 | -0.13 | 0.11 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.35 | -36.85% | 0.06 | 53 | 1,178 | 0.49 | -0.24 | 0.15 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 12.00 | 0.75 | 1.60 | 1.18 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 615 | 0.51 | -0.41 | 0.16 | 0.00 | 5/15/2026 | 5/18/2026 3:59:57 PM EST |
| 13.00 | 1.35 | 1.65 | 1.50 | 1.60 | -0.60 | -27.28% | 0.12 | 7,878 | 13,297 | 0.39 | -0.58 | 0.16 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 14.00 | 0.60 | 3.30 | 1.95 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.87 | -0.71 | 0.13 | 0.00 | 5/13/2026 | 5/18/2026 3:59:57 PM EST |
| 15.00 | 1.45 | 4.20 | 2.83 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.94 | -0.81 | 0.10 | 0.00 | 5/12/2026 | 5/18/2026 3:59:57 PM EST |
| 16.00 | 2.35 | 5.10 | 3.73 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.00 | -0.88 | 0.08 | 0.00 | 5/14/2026 | 5/18/2026 3:59:57 PM EST |
| 17.00 | 4.30 | 6.00 | 5.15 | % | 0.30 | 0 | 6 | 1.05 | -0.93 | 0.05 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 18.00 | 5.10 | 7.00 | 6.05 | 4.18 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.13 | -0.96 | 0.03 | 0.00 | 4/17/2026 | 5/18/2026 3:59:57 PM EST |
| 19.00 | 6.10 | 8.10 | 7.10 | % | 0.37 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 20.00 | 7.40 | 9.00 | 8.20 | 8.00 | -0.50 | -5.89% | 0.41 | 10 | 20 | 1.27 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 3:59:57 PM EST |
| 21.00 | 8.00 | 10.00 | 9.00 | % | 0.43 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 22.00 | 8.10 | 11.00 | 9.55 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 23.00 | 10.00 | 12.50 | 11.25 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 24.00 | 11.00 | 13.50 | 12.25 | % | 0.51 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST | |||
| 25.00 | 12.00 | 14.40 | 13.20 | % | 0.53 | 0 | 0 | 1.73 | -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 | 1.94 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:57 PM EST |