Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $12.57 as of 5/8/2026 7:41:16 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 | 7.40 | 8.10 | 7.75 | 7.90 | +0.30 | +3.95% | 1.55 | 2 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 6.00 | 6.30 | 7.20 | 6.75 | 6.70 | 0.00 | 0.00% | 1.12 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 7.00 | 5.40 | 6.10 | 5.75 | % | 0.82 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 8.00 | 4.40 | 5.10 | 4.75 | 4.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 9.00 | 3.40 | 4.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 2.25 | 3.10 | 2.68 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 1.40 | 2.15 | 1.78 | 1.60 | 0.00 | 0.00% | 0.16 | 1 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 0.40 | 0.95 | 0.68 | 0.75 | +0.05 | +7.15% | 0.06 | 4 | 643 | 0.56 | 0.91 | 0.33 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.08 | +80.00% | 0.02 | 5 | 3,402 | 0.41 | 0.40 | 0.58 | -0.02 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,362 | 0.53 | 0.04 | 0.13 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43,487 | 0.80 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,022 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 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 | 7.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,645 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 196 | 7,373 | 0.56 | -0.09 | 0.33 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 6,439 | 0.40 | -0.60 | 0.58 | -0.02 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 14.00 | 0.90 | 1.80 | 1.35 | 1.25 | -0.23 | -15.55% | 0.10 | 217 | 10,289 | 1.46 | -0.96 | 0.13 | 0.00 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 15.00 | 2.15 | 2.30 | 2.23 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 44,915 | 0.89 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 16.00 | 2.75 | 3.60 | 3.18 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 154 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 17.00 | 3.90 | 4.60 | 4.25 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 18.00 | 4.90 | 5.60 | 5.25 | 3.94 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 2 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 7.70 | 9.20 | 8.45 | % | 0.40 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 22.00 | 8.70 | 10.20 | 9.45 | % | 0.43 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 23.00 | 9.80 | 10.60 | 10.20 | % | 0.44 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 24.00 | 10.30 | 11.70 | 11.00 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 25.00 | 11.40 | 12.70 | 12.05 | 12.25 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 30.00 | 16.30 | 17.60 | 16.95 | % | 0.56 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |