Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $10.50 as of 9/28/2026 11:18:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.90 | 6.10 | 5.50 | 5.99 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/28/2026 12:59:09 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | % | 0.75 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 7.00 | 2.90 | 4.10 | 3.50 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/28/2026 12:59:09 PM EST |
| 8.00 | 2.00 | 2.90 | 2.45 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 9.00 | 1.20 | 1.90 | 1.55 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 105 | 1.13 | 0.97 | 0.10 | 0.00 | 9/18/2026 | 9/28/2026 12:59:09 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | 0.72 | 0.36 | -0.01 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.07 | -28.00% | 0.02 | 34 | 893 | 0.39 | 0.32 | 0.37 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6,746 | 0.51 | 0.08 | 0.15 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.64 | 0.01 | 0.03 | 0.00 | 9/22/2026 | 9/28/2026 12:59:09 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:59:09 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 15,178 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/28/2026 12:59:09 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/28/2026 12:59:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/28/2026 12:59:09 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/28/2026 12:59:09 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/28/2026 12:59:09 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/28/2026 12:59:09 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 | 10 | 4.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 12:59:09 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 416 | 0.98 | -0.03 | 0.10 | 0.00 | 9/18/2026 | 9/28/2026 12:59:09 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.02 | 12 | 939 | 0.44 | -0.28 | 0.36 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.11 | -13.75% | 0.06 | 4 | 8,241 | 0.39 | -0.68 | 0.37 | -0.01 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 12.00 | 1.20 | 1.70 | 1.45 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 919 | 0.72 | -0.92 | 0.15 | 0.00 | 9/25/2026 | 9/28/2026 12:59:09 PM EST |
| 13.00 | 2.30 | 3.20 | 2.75 | 2.30 | 0.00 | 0.00% | 0.21 | 4 | 238 | 1.61 | -0.99 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 12:59:09 PM EST |
| 14.00 | 3.00 | 3.70 | 3.35 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 76 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:59:09 PM EST |
| 15.00 | 4.00 | 5.10 | 4.55 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 11,007 | 1.93 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 12:59:09 PM EST |
| 16.00 | 5.00 | 6.20 | 5.60 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/28/2026 12:59:09 PM EST |
| 17.00 | 5.80 | 7.30 | 6.55 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.54 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 12:59:09 PM EST |
| 18.00 | 6.80 | 8.30 | 7.55 | 6.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 12:59:09 PM EST |
| 19.00 | 7.80 | 9.30 | 8.55 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 20.00 | 8.80 | 10.30 | 9.55 | % | 0.48 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 21.00 | 9.80 | 11.30 | 10.55 | % | 0.50 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 22.00 | 10.40 | 12.80 | 11.60 | % | 0.53 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 23.00 | 11.40 | 13.80 | 12.60 | % | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 25.00 | 13.40 | 15.70 | 14.55 | % | 0.58 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST |