Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.19 as of 7/22/2026 4:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 12.00 | 10.00 | 10.55 | 0.00 | 0.00% | 10.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 2:59:06 PM EST |
| 2.00 | 7.00 | 11.00 | 9.00 | 9.45 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 2:59:06 PM EST |
| 3.00 | 6.00 | 10.00 | 8.00 | 10.15 | 0.00 | 0.00% | 2.67 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 2:59:06 PM EST |
| 4.00 | 5.00 | 9.00 | 7.00 | 9.20 | 0.00 | 0.00% | 1.75 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 2:59:06 PM EST |
| 5.00 | 4.00 | 6.80 | 5.40 | 7.60 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/22/2026 2:59:06 PM EST |
| 6.00 | 3.00 | 7.00 | 5.00 | 6.04 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 2:59:06 PM EST |
| 7.00 | 3.40 | 4.80 | 4.10 | 6.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 2:59:06 PM EST |
| 8.00 | 2.50 | 3.90 | 3.20 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | 0.94 | 0.08 | 0.00 | 6/1/2026 | 7/22/2026 2:59:06 PM EST |
| 9.00 | 1.65 | 4.20 | 2.93 | 4.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.17 | 0.82 | 0.12 | 0.00 | 6/1/2026 | 7/22/2026 2:59:06 PM EST |
| 10.00 | 1.10 | 1.60 | 1.35 | 1.25 | -0.22 | -14.97% | 0.14 | 100 | 24 | 0.54 | 0.67 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.20 | -21.06% | 0.06 | 562 | 30 | 0.56 | 0.49 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.30 | -40.00% | 0.04 | 8,420 | 6,104 | 0.52 | 0.33 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1,970 | 0.58 | 0.22 | 0.12 | -0.01 | 7/21/2026 | 7/22/2026 2:59:06 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.58 | 0.15 | 0.09 | 0.00 | 7/20/2026 | 7/22/2026 2:59:06 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.66 | 0.10 | 0.07 | 0.00 | 7/16/2026 | 7/22/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11,346 | 1.03 | 0.04 | 0.04 | 0.00 | 7/20/2026 | 7/22/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.34 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 7/22/2026 2:59:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.51 | 0.01 | 0.01 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 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 | 3.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 2:59:06 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 2:59:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 2:59:06 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 11 | 0.60 | -0.06 | 0.08 | 0.00 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.24 | +0.01 | +4.35% | 0.03 | 5 | 313 | 0.58 | -0.18 | 0.12 | 0.00 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 10.00 | 0.20 | 0.80 | 0.50 | 0.60 | +0.14 | +30.44% | 0.05 | 101 | 2,791 | 0.55 | -0.33 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 11.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.20 | +23.53% | 0.09 | 207 | 226 | 0.53 | -0.51 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 12.00 | 1.70 | 1.80 | 1.75 | 1.81 | +0.31 | +20.67% | 0.15 | 7,377 | 6,100 | 0.55 | -0.67 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 2:59:06 PM EST |
| 13.00 | 2.15 | 2.95 | 2.55 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 1,877 | 0.50 | -0.78 | 0.12 | -0.01 | 7/21/2026 | 7/22/2026 2:59:06 PM EST |
| 14.00 | 1.70 | 5.30 | 3.50 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.79 | -0.85 | 0.09 | 0.00 | 7/16/2026 | 7/22/2026 2:59:06 PM EST |
| 15.00 | 3.40 | 4.80 | 4.10 | 3.18 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.97 | -0.90 | 0.07 | 0.00 | 5/22/2026 | 7/22/2026 2:59:06 PM EST |
| 16.00 | 4.30 | 5.70 | 5.00 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 13,748 | 0.99 | -0.96 | 0.04 | 0.00 | 6/25/2026 | 7/22/2026 2:59:06 PM EST |
| 17.00 | 5.10 | 6.60 | 5.85 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.00 | -0.98 | 0.02 | 0.00 | 7/17/2026 | 7/22/2026 2:59:06 PM EST |
| 18.00 | 6.10 | 7.60 | 6.85 | 6.20 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.08 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/22/2026 2:59:06 PM EST |
| 19.00 | 7.10 | 8.60 | 7.85 | % | 0.41 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 41 | 1.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/22/2026 2:59:06 PM EST |
| 21.00 | 9.10 | 10.60 | 9.85 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 22.00 | 10.10 | 11.60 | 10.85 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 23.00 | 10.90 | 13.00 | 11.95 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 24.00 | 11.90 | 14.00 | 12.95 | % | 0.54 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 25.00 | 12.60 | 15.00 | 13.80 | % | 0.55 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 26.00 | 13.60 | 16.00 | 14.80 | % | 0.57 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 27.00 | 14.60 | 17.00 | 15.80 | % | 0.59 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST | |||
| 28.00 | 15.60 | 18.00 | 16.80 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 2:59:06 PM EST |