Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.70 as of 9/7/2026 8:00:23 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 | 5.30 | 8.00 | 6.65 | 5.99 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 6.00 | 5.20 | 6.70 | 5.95 | % | 0.99 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 3.80 | 5.60 | 4.70 | 6.25 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:58 PM EST |
| 8.00 | 2.75 | 4.60 | 3.68 | % | 0.46 | 0 | 0 | 1.79 | 0.99 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 9.00 | 2.35 | 3.20 | 2.78 | 4.25 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.08 | 0.97 | 0.04 | 0.00 | 5/19/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.55 | 2.05 | 1.30 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.68 | 0.88 | 0.12 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.53 | 0.69 | 0.21 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.51 | -0.19 | -27.15% | 0.04 | 168 | 1,379 | 0.36 | 0.46 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.05 | -16.67% | 0.03 | 10 | 197 | 0.50 | 0.27 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 949 | 0.47 | 0.14 | 0.12 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15,288 | 0.53 | 0.07 | 0.07 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.02 | 0.03 | 0.00 | 7/14/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:58 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 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.30 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.68 | -0.03 | 0.04 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.79 | -0.12 | 0.12 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.03 | 232 | 339 | 0.38 | -0.31 | 0.21 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 12.00 | 0.65 | 1.15 | 0.90 | 0.80 | +0.15 | +23.08% | 0.07 | 42 | 120 | 0.47 | -0.54 | 0.23 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 13.00 | 1.25 | 1.95 | 1.60 | 1.64 | +0.34 | +26.16% | 0.12 | 2 | 186 | 0.71 | -0.73 | 0.19 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 14.00 | 1.80 | 2.75 | 2.28 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.74 | -0.86 | 0.12 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 15.00 | 2.50 | 3.80 | 3.15 | 3.27 | 0.00 | 0.00% | 0.21 | 0 | 11,007 | 0.92 | -0.93 | 0.07 | 0.00 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 16.00 | 3.50 | 4.80 | 4.15 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.05 | -0.98 | 0.03 | 0.00 | 7/14/2026 | 9/4/2026 3:59:58 PM EST |
| 17.00 | 4.50 | 5.70 | 5.10 | 5.22 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.07 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 18.00 | 5.40 | 6.80 | 6.10 | 6.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 19.00 | 6.30 | 7.80 | 7.05 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 21.00 | 8.30 | 9.80 | 9.05 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.00 | 9.30 | 10.80 | 10.05 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 23.00 | 10.10 | 12.40 | 11.25 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 12.10 | 14.20 | 13.15 | % | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |