Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $17.58 as of 2/2/2026 11:09:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.00 | 9.40 | 8.70 | % | 0.97 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 7.50 | 8.30 | 7.90 | 8.31 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 6.00 | 7.40 | 6.70 | % | 0.61 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 4.10 | 6.80 | 5.45 | % | 0.42 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 3.10 | 4.40 | 3.75 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 2.10 | 4.80 | 3.45 | 3.99 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.05 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 1.50 | 2.00 | 1.75 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.76 | 0.87 | 0.16 | -0.01 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.55 | 1.20 | 0.88 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.50 | 0.67 | 0.28 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.04 | +11.12% | 0.02 | 100 | 1,960 | 0.31 | 0.38 | 0.28 | -0.01 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 201 | 2,995 | 0.34 | 0.17 | 0.17 | -0.01 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,478 | 0.41 | 0.06 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.12 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.94 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.51 | 0.00 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,035 | 0.34 | -0.13 | 0.16 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,270 | 0.28 | -0.33 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 6,355 | 0.33 | -0.62 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 1.35 | 1.60 | 1.48 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 779 | 0.33 | -0.83 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 2.10 | 2.70 | 2.40 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 4,814 | 1.74 | -0.94 | 0.08 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 21.00 | 3.10 | 3.90 | 3.50 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.28 | -0.99 | 0.02 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 22.00 | 4.10 | 4.90 | 4.50 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 299 | 1.06 | -1.00 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 23.00 | 5.10 | 5.90 | 5.50 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 6.10 | 7.00 | 6.55 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.39 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 26.00 | 8.10 | 9.00 | 8.55 | 7.73 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 27.00 | 8.70 | 10.10 | 9.40 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 28.00 | 9.70 | 11.10 | 10.40 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 29.00 | 10.20 | 12.60 | 11.40 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 11.20 | 13.60 | 12.40 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 31.00 | 12.20 | 14.60 | 13.40 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 32.00 | 13.20 | 15.60 | 14.40 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 33.00 | 14.20 | 16.60 | 15.40 | % | 0.47 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 34.00 | 15.20 | 17.60 | 16.40 | % | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 16.20 | 18.60 | 17.40 | % | 0.50 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 36.00 | 17.20 | 19.60 | 18.40 | % | 0.51 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 37.00 | 18.20 | 20.60 | 19.40 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 38.00 | 19.20 | 21.60 | 20.40 | % | 0.54 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |