Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.50 as of 5/6/2026 5:28:37 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 | 10.20 | 12.60 | 11.40 | 12.72 | 0.00 | 0.00% | 11.40 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:01 PM EST |
| 2.00 | 9.60 | 11.30 | 10.45 | % | 5.22 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 3.00 | 8.60 | 10.30 | 9.45 | % | 3.15 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 4.00 | 7.60 | 9.30 | 8.45 | % | 2.11 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 5.00 | 6.60 | 8.30 | 7.45 | % | 1.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 6.00 | 5.60 | 7.30 | 6.45 | % | 1.07 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 7.00 | 4.80 | 6.40 | 5.60 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 8.00 | 3.80 | 6.50 | 5.15 | % | 0.64 | 0 | 0 | 1.77 | 0.95 | 0.06 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 9.00 | 2.90 | 4.20 | 3.55 | % | 0.39 | 0 | 0 | 0.87 | 0.86 | 0.07 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 10.00 | 2.00 | 4.70 | 3.35 | % | 0.34 | 0 | 0 | 1.34 | 0.78 | 0.08 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 11.00 | 1.00 | 2.55 | 1.78 | % | 0.16 | 0 | 0 | 0.67 | 0.69 | 0.09 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 12.00 | 0.10 | 3.60 | 1.85 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.23 | 0.58 | 0.11 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 13.00 | 0.30 | 1.85 | 1.08 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | 0.46 | 0.12 | 0.00 | 4/28/2026 | 5/6/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 1.35 | 0.70 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.43 | 0.33 | 0.12 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 1.25 | 0.65 | 0.50 | -0.50 | -50.00% | 0.04 | 20 | 22 | 0.48 | 0.22 | 0.10 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.06 | -13.05% | 0.03 | 9,298 | 2,360 | 0.51 | 0.14 | 0.08 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.78 | 0.11 | 0.06 | 0.00 | 3/24/2026 | 5/6/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.85 | 0.07 | 0.04 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 0.82 | 0.04 | 0.03 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.94 | -0.05 | 0.06 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.76 | -0.14 | 0.07 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 10.00 | 0.45 | 1.15 | 0.80 | 0.65 | +0.05 | +8.34% | 0.08 | 5 | 659 | 0.62 | -0.22 | 0.08 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 11.00 | 0.20 | 1.55 | 0.88 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.48 | -0.31 | 0.09 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 12.00 | 0.60 | 2.00 | 1.30 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.47 | -0.42 | 0.11 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 13.00 | 1.05 | 2.60 | 1.83 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.44 | -0.54 | 0.12 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 14.00 | 1.90 | 3.30 | 2.60 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.43 | -0.67 | 0.12 | 0.00 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 2.50 | 4.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.75 | -0.78 | 0.10 | 0.00 | 3/24/2026 | 5/6/2026 4:00:01 PM EST |
| 16.00 | 4.00 | 4.60 | 4.30 | 4.30 | +0.79 | +22.51% | 0.27 | 6,055 | 2,355 | 0.51 | -0.86 | 0.08 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 17.00 | 4.30 | 5.90 | 5.10 | 3.48 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.84 | -0.89 | 0.06 | 0.00 | 4/16/2026 | 5/6/2026 4:00:01 PM EST |
| 18.00 | 5.20 | 6.80 | 6.00 | 5.41 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.87 | -0.93 | 0.04 | 0.00 | 4/13/2026 | 5/6/2026 4:00:01 PM EST |
| 19.00 | 6.10 | 7.70 | 6.90 | % | 0.36 | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 20.00 | 7.10 | 8.70 | 7.90 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 41 | 0.95 | -0.98 | 0.02 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 21.00 | 7.90 | 9.70 | 8.80 | % | 0.42 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 22.00 | 8.00 | 10.70 | 9.35 | % | 0.42 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 23.00 | 10.00 | 11.90 | 10.95 | % | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 24.00 | 10.80 | 13.10 | 11.95 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 25.00 | 11.70 | 14.10 | 12.90 | % | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 26.00 | 12.70 | 15.10 | 13.90 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 27.00 | 13.70 | 16.10 | 14.90 | % | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 28.00 | 14.70 | 17.10 | 15.90 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |