Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.60 as of 8/12/2026 11:26:16 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 | 7.60 | 9.00 | 8.30 | 6.70 | 0.00 | 0.00% | 2.08 | 0 | 2 | 7.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:57 AM EST |
| 5.00 | 6.60 | 8.00 | 7.30 | 5.70 | 0.00 | 0.00% | 1.46 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:57 AM EST |
| 6.00 | 5.60 | 7.00 | 6.30 | 6.25 | 0.00 | 0.00% | 1.05 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 7.00 | 4.70 | 5.90 | 5.30 | % | 0.76 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 8.00 | 3.70 | 4.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:57 AM EST |
| 9.00 | 2.70 | 3.90 | 3.30 | 2.90 | 0.00 | 0.00% | 0.37 | 0 | 135 | 2.85 | 0.99 | 0.02 | 0.00 | 7/31/2026 | 8/12/2026 9:58:57 AM EST |
| 10.00 | 1.85 | 2.65 | 2.25 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.80 | 0.97 | 0.05 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 11.00 | 1.05 | 1.50 | 1.28 | 1.22 | -0.43 | -26.07% | 0.12 | 254 | 3,605 | 0.66 | 0.82 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.31 | -45.59% | 0.03 | 23 | 4,488 | 0.44 | 0.58 | 0.42 | -0.02 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 38 | 23,518 | 0.47 | 0.19 | 0.32 | -0.01 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 1,856 | 0.70 | 0.05 | 0.11 | -0.01 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 127,226 | 0.85 | 0.00 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 4.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 22.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 23.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:57 AM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/12/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM 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 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,001 | 1.22 | -0.01 | 0.02 | 0.00 | 8/5/2026 | 8/12/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,833 | 1.88 | -0.03 | 0.05 | 0.00 | 8/10/2026 | 8/12/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 15,963 | 0.72 | -0.18 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.03 | +25.00% | 0.02 | 1 | 6,529 | 0.42 | -0.42 | 0.42 | -0.02 | 8/12/2026 | 8/12/2026 9:58:57 AM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 31,610 | 0.52 | -0.81 | 0.32 | -0.01 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 14.00 | 1.40 | 2.35 | 1.88 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.51 | -0.95 | 0.11 | -0.01 | 8/11/2026 | 8/12/2026 9:58:57 AM EST |
| 15.00 | 2.70 | 3.20 | 2.95 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 21,017 | 2.05 | -1.00 | 0.02 | 0.00 | 8/6/2026 | 8/12/2026 9:58:57 AM EST |
| 16.00 | 2.25 | 5.30 | 3.78 | 4.65 | 0.00 | 0.00% | 0.24 | 0 | 28 | 3.45 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:57 AM EST |
| 17.00 | 3.20 | 6.40 | 4.80 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 24 | 3.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 9:58:57 AM EST |
| 18.00 | 5.00 | 6.50 | 5.75 | 5.59 | 0.00 | 0.00% | 0.32 | 0 | 41 | 2.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:57 AM EST |
| 19.00 | 6.00 | 7.50 | 6.75 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 20.00 | 7.00 | 9.30 | 8.15 | 8.81 | 0.00 | 0.00% | 0.41 | 0 | 146 | 4.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:57 AM EST |
| 21.00 | 8.00 | 9.50 | 8.75 | % | 0.42 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 22.00 | 9.00 | 11.40 | 10.20 | % | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 24.00 | 10.50 | 12.90 | 11.70 | % | 0.49 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST | |||
| 30.00 | 16.50 | 18.90 | 17.70 | % | 0.59 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:57 AM EST |