Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $10.75 as of 10/6/2026 9:15:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 10.40 | 9.65 | 11.34 | 0.00 | 0.00% | 9.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/6/2026 9:58:56 AM EST |
| 2.00 | 7.90 | 10.30 | 9.10 | 10.16 | 0.00 | 0.00% | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/6/2026 9:58:56 AM EST |
| 3.00 | 6.90 | 8.40 | 7.65 | 9.28 | 0.00 | 0.00% | 2.55 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/6/2026 9:58:56 AM EST |
| 4.00 | 5.90 | 8.00 | 6.95 | 8.01 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/6/2026 9:58:56 AM EST |
| 5.00 | 5.00 | 6.50 | 5.75 | % | 1.15 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 6.00 | 4.00 | 6.10 | 5.05 | 5.45 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/6/2026 9:58:56 AM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | 5.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/6/2026 9:58:56 AM EST |
| 8.00 | 2.10 | 3.30 | 2.70 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 50 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 9:58:56 AM EST |
| 9.00 | 1.35 | 2.10 | 1.73 | 2.83 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.90 | 0.85 | 0.17 | 0.00 | 10/1/2026 | 10/6/2026 9:58:56 AM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.94 | -0.06 | -6.00% | 0.09 | 55 | 133 | 1.50 | 0.65 | 0.22 | -0.01 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 12 | 15,744 | 0.50 | 0.42 | 0.22 | -0.01 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2,016 | 0.47 | 0.24 | 0.17 | -0.01 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.54 | 0.13 | 0.11 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.80 | 0.06 | 0.06 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.36 | 0.03 | 0.03 | 0.00 | 9/3/2026 | 10/6/2026 9:58:56 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.63 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.78 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 10/6/2026 9:58:56 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/6/2026 9:58:56 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/6/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 9:58:56 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 9:58:56 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 618 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:56 AM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.02 | 1 | 204 | 0.50 | -0.15 | 0.17 | 0.00 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.45 | 0.00 | 0.00% | 0.05 | 40 | 1,828 | 0.49 | -0.35 | 0.22 | -0.01 | 10/6/2026 | 10/6/2026 9:58:56 AM EST |
| 11.00 | 0.95 | 1.10 | 1.03 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 3,233 | 0.49 | -0.58 | 0.22 | -0.01 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 12.00 | 1.75 | 1.95 | 1.85 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 1,052 | 0.79 | -0.76 | 0.17 | -0.01 | 10/2/2026 | 10/6/2026 9:58:56 AM EST |
| 13.00 | 2.65 | 3.30 | 2.98 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 221 | 0.64 | -0.87 | 0.11 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 14.00 | 3.20 | 4.20 | 3.70 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 43 | 1.12 | -0.94 | 0.06 | 0.00 | 10/5/2026 | 10/6/2026 9:58:56 AM EST |
| 15.00 | 4.00 | 5.20 | 4.60 | 4.68 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.25 | -0.97 | 0.03 | 0.00 | 9/29/2026 | 10/6/2026 9:58:56 AM EST |
| 16.00 | 5.00 | 6.50 | 5.75 | 5.86 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 10/6/2026 9:58:56 AM EST |
| 17.00 | 5.80 | 7.30 | 6.55 | 5.43 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.56 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 10/6/2026 9:58:56 AM EST |
| 18.00 | 6.80 | 8.30 | 7.55 | % | 0.42 | 0 | 60 | 1.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 19.00 | 7.80 | 10.00 | 8.90 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 55 | 2.30 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/6/2026 9:58:56 AM EST |
| 20.00 | 8.80 | 10.30 | 9.55 | 8.05 | 0.00 | 0.00% | 0.48 | 0 | 161 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 9:58:56 AM EST |
| 21.00 | 9.80 | 11.70 | 10.75 | % | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 22.00 | 10.40 | 13.00 | 11.70 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 23.00 | 11.40 | 14.00 | 12.70 | % | 0.55 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 24.00 | 12.50 | 14.80 | 13.65 | % | 0.57 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 25.00 | 13.40 | 15.80 | 14.60 | % | 0.58 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 26.00 | 14.40 | 16.80 | 15.60 | % | 0.60 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 27.00 | 15.40 | 18.00 | 16.70 | % | 0.62 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST | |||
| 28.00 | 16.40 | 19.00 | 17.70 | % | 0.63 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:56 AM EST |