Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.20 as of 7/8/2026 9:22:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.40 | 7.90 | 7.15 | 6.93 | 0.00 | 0.00% | 1.79 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 12:59:04 PM EST |
| 5.00 | 5.40 | 6.90 | 6.15 | 7.70 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 12:59:04 PM EST |
| 6.00 | 4.40 | 5.80 | 5.10 | % | 0.85 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 7.00 | 3.40 | 4.80 | 4.10 | % | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.01 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 8.00 | 2.60 | 3.80 | 3.20 | 2.70 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.52 | 0.93 | 0.06 | 0.00 | 6/30/2026 | 7/8/2026 12:59:04 PM EST |
| 9.00 | 1.95 | 2.65 | 2.30 | 1.70 | 0.00 | 0.00% | 0.26 | 0 | 130 | 1.06 | 0.85 | 0.10 | -0.01 | 6/29/2026 | 7/8/2026 12:59:04 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.36 | +0.06 | +4.62% | 0.14 | 1 | 41 | 0.56 | 0.72 | 0.16 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.00 | 0.70 | 0.90 | 0.80 | 0.76 | 0.00 | 0.00% | 0.07 | 0 | 372 | 0.51 | 0.53 | 0.20 | -0.01 | 7/6/2026 | 7/8/2026 12:59:04 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.04 | -8.00% | 0.04 | 1 | 450 | 0.53 | 0.35 | 0.18 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.04 | -13.80% | 0.02 | 11 | 290 | 0.54 | 0.21 | 0.14 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.62 | 0.13 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 12:59:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.64 | 0.07 | 0.06 | 0.00 | 6/29/2026 | 7/8/2026 12:59:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 86 | 1.16 | 0.03 | 0.03 | 0.00 | 6/22/2026 | 7/8/2026 12:59:04 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.47 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 7/8/2026 12:59:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.58 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 7/8/2026 12:59:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/8/2026 12:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 10 | 9 | 0.68 | -0.07 | 0.06 | 0.00 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.03 | 4,000 | 208 | 0.61 | -0.15 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.02 | -4.77% | 0.04 | 1 | 354 | 0.55 | -0.28 | 0.16 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 11.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.15 | +21.43% | 0.07 | 3 | 1,542 | 0.52 | -0.47 | 0.20 | -0.01 | 7/8/2026 | 7/8/2026 12:59:04 PM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.53 | 0.00 | 0.00% | 0.12 | 0 | 623 | 0.55 | -0.65 | 0.18 | -0.01 | 7/2/2026 | 7/8/2026 12:59:04 PM EST |
| 13.00 | 1.80 | 2.50 | 2.15 | 2.29 | 0.00 | 0.00% | 0.17 | 0 | 9,244 | 0.76 | -0.79 | 0.14 | -0.01 | 7/7/2026 | 7/8/2026 12:59:04 PM EST |
| 14.00 | 2.50 | 3.50 | 3.00 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.91 | -0.87 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 12:59:04 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.05 | -0.93 | 0.06 | 0.00 | 6/25/2026 | 7/8/2026 12:59:04 PM EST |
| 16.00 | 4.30 | 5.50 | 4.90 | 5.57 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.17 | -0.97 | 0.03 | 0.00 | 6/30/2026 | 7/8/2026 12:59:04 PM EST |
| 17.00 | 5.20 | 6.60 | 5.90 | 6.25 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.36 | -0.99 | 0.02 | 0.00 | 7/2/2026 | 7/8/2026 12:59:04 PM EST |
| 18.00 | 6.20 | 7.50 | 6.85 | 7.08 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.37 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 12:59:04 PM EST |
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | 7.20 | 0.00 | 0.00% | 0.44 | 0 | 146 | 1.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 12:59:04 PM EST |
| 21.00 | 9.10 | 10.60 | 9.85 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 22.00 | 10.10 | 11.60 | 10.85 | % | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 23.00 | 10.70 | 13.00 | 11.85 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 24.00 | 11.60 | 14.00 | 12.80 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 25.00 | 12.60 | 15.00 | 13.80 | % | 0.55 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST | |||
| 30.00 | 17.60 | 20.00 | 18.80 | % | 0.63 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:04 PM EST |