Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $10.67 as of 7/24/2026 11:07:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 10.70 | 9.95 | 10.55 | 0.00 | 0.00% | 9.95 | 0 | 1 | 8.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 2.00 | 8.20 | 9.70 | 8.95 | 8.80 | 0.00 | 0.00% | 4.47 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 3.00 | 7.20 | 8.70 | 7.95 | 10.15 | 0.00 | 0.00% | 2.65 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 6.20 | 7.70 | 6.95 | 9.20 | 0.00 | 0.00% | 1.74 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 5.20 | 6.70 | 5.95 | 7.60 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 4.40 | 5.60 | 5.00 | 6.04 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 3.40 | 4.60 | 4.00 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 1.10 | 3.70 | 2.40 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.02 | 0.00 | 6/1/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 1.65 | 2.75 | 2.20 | 4.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | 0.88 | 0.12 | 0.00 | 6/1/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.45 | +50.00% | 0.13 | 16 | 130 | 0.45 | 0.72 | 0.17 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 0.55 | 0.90 | 0.73 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 612 | 0.45 | 0.52 | 0.20 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.35 | +0.10 | +40.00% | 0.04 | 5 | 11,679 | 0.48 | 0.34 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,973 | 0.49 | 0.21 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.48 | 0.13 | 0.10 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | 0.08 | 0.06 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11,346 | 1.00 | 0.03 | 0.03 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | 0.00 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.52 | -0.12 | 0.12 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.20 | -36.37% | 0.04 | 6 | 2,787 | 0.47 | -0.28 | 0.17 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 490 | 0.47 | -0.48 | 0.20 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 1.25 | 1.65 | 1.45 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 10,888 | 0.44 | -0.66 | 0.18 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 1.80 | 2.80 | 2.30 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 1,877 | 0.84 | -0.79 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 2.40 | 3.80 | 3.10 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.99 | -0.87 | 0.10 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 3.40 | 6.20 | 4.80 | 3.18 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.97 | -0.92 | 0.06 | 0.00 | 5/22/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 4.40 | 7.20 | 5.80 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 13,748 | 2.09 | -0.97 | 0.03 | 0.00 | 6/25/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 5.40 | 8.10 | 6.75 | 5.60 | 0.00 | 0.00% | 0.40 | 0 | 41 | 2.14 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 6.40 | 7.90 | 7.15 | 6.20 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.49 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 19.00 | 7.40 | 8.90 | 8.15 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 20.00 | 8.30 | 9.80 | 9.05 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 41 | 1.59 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 3:59:52 PM EST |
| 21.00 | 9.40 | 10.90 | 10.15 | % | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 22.00 | 10.00 | 12.40 | 11.20 | % | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 23.00 | 10.90 | 13.30 | 12.10 | % | 0.53 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 24.00 | 11.90 | 14.30 | 13.10 | % | 0.55 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 12.90 | 15.30 | 14.10 | % | 0.56 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 26.00 | 13.90 | 16.30 | 15.10 | % | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 27.00 | 14.90 | 17.30 | 16.10 | % | 0.60 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 28.00 | 15.90 | 18.30 | 17.10 | % | 0.61 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |