Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $10.93 as of 6/25/2026 2:20:48 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 | 5.10 | 6.60 | 5.85 | 8.97 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/25/2026 4:00:03 PM EST |
| 6.00 | 4.10 | 5.40 | 4.75 | % | 0.79 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 7.00 | 3.10 | 4.40 | 3.75 | 5.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/25/2026 4:00:03 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.01 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 9.00 | 0.50 | 2.15 | 1.33 | 1.70 | -0.30 | -15.00% | 0.15 | 2 | 5 | 1.25 | 0.95 | 0.10 | 0.00 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 10.00 | 0.75 | 1.15 | 0.95 | 0.91 | -0.14 | -13.34% | 0.10 | 11 | 376 | 0.55 | 0.74 | 0.30 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.15 | -37.50% | 0.02 | 208 | 441 | 0.35 | 0.40 | 0.34 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 35 | 803 | 0.42 | 0.14 | 0.19 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 680 | 0.67 | 0.03 | 0.06 | 0.00 | 6/23/2026 | 6/25/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 154 | 0.84 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/25/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 59 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/25/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/25/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 3.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 4:00:03 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 | 3.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/25/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 2 | 30 | 0.77 | -0.05 | 0.10 | 0.00 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.23 | +0.08 | +53.34% | 0.02 | 94 | 4,588 | 0.41 | -0.26 | 0.30 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.15 | +27.28% | 0.06 | 102 | 4,768 | 0.48 | -0.60 | 0.34 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 12.00 | 1.20 | 1.75 | 1.48 | 1.45 | +0.06 | +4.32% | 0.12 | 1 | 6,234 | 0.79 | -0.86 | 0.19 | -0.01 | 6/25/2026 | 6/25/2026 4:00:03 PM EST |
| 13.00 | 1.90 | 2.85 | 2.38 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 4,562 | 1.15 | -0.97 | 0.06 | 0.00 | 6/24/2026 | 6/25/2026 4:00:03 PM EST |
| 14.00 | 2.70 | 3.80 | 3.25 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 190 | 1.29 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/25/2026 4:00:03 PM EST |
| 15.00 | 3.70 | 4.80 | 4.25 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 420 | 1.47 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 4:00:03 PM EST |
| 16.00 | 4.70 | 5.80 | 5.25 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 93 | 1.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 4:00:03 PM EST |
| 17.00 | 5.70 | 6.90 | 6.30 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 106 | 1.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 4:00:03 PM EST |
| 18.00 | 6.50 | 7.90 | 7.20 | 6.01 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 4:00:03 PM EST |
| 19.00 | 8.00 | 8.80 | 8.40 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 32 | 2.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/25/2026 4:00:03 PM EST |
| 20.00 | 8.50 | 9.90 | 9.20 | % | 0.46 | 0 | 7 | 2.28 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 21.00 | 9.50 | 10.90 | 10.20 | % | 0.49 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 22.00 | 10.40 | 12.40 | 11.40 | % | 0.52 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 23.00 | 11.00 | 13.40 | 12.20 | % | 0.53 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 24.00 | 12.00 | 14.40 | 13.20 | % | 0.55 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 25.00 | 14.20 | 15.30 | 14.75 | % | 0.59 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 26.00 | 14.00 | 16.40 | 15.20 | % | 0.58 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 27.00 | 15.70 | 17.20 | 16.45 | % | 0.61 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 28.00 | 16.00 | 18.30 | 17.15 | % | 0.61 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 29.00 | 17.00 | 19.30 | 18.15 | % | 0.63 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 30.00 | 18.00 | 20.30 | 19.15 | % | 0.64 | 0 | 10 | 3.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 31.00 | 19.00 | 21.30 | 20.15 | % | 0.65 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 32.00 | 20.00 | 22.30 | 21.15 | % | 0.66 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 33.00 | 20.70 | 23.60 | 22.15 | % | 0.67 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 34.00 | 21.70 | 24.60 | 23.15 | % | 0.68 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 35.00 | 22.70 | 25.60 | 24.15 | % | 0.69 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 36.00 | 23.70 | 26.60 | 25.15 | % | 0.70 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 37.00 | 24.70 | 27.60 | 26.15 | % | 0.71 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST | |||
| 38.00 | 25.70 | 28.60 | 27.15 | % | 0.71 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 4:00:03 PM EST |