Options Chain for INFORMATICA INC COM CL A (INFA) - $19.29 as of 2/21/2025 8:37:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 18.90 | % | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 13.30 | 16.40 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 10.60 | 13.90 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 7.30 | 11.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.50 | 5.30 | 8.90 | 7.10 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 3.10 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.95 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 2.30 | 2.50 | 2.95 | 0.00 | 0.00% | 0 | 242 | 0.43 | 0.77 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.85 | 1.00 | 0.95 | -0.35 | -26.93% | 4 | 1,310 | 0.40 | 0.45 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.35 | 0.35 | -0.17 | -32.70% | 2 | 304 | 0.36 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 12 | 300 | 0.45 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 310 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 123 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 113 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.05 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 43 | 73 | 0.40 | -0.23 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 1.25 | 2.05 | 1.30 | 0.00 | 0.00% | 2 | 73 | 0.36 | -0.55 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 3.10 | 5.20 | 2.90 | 0.00 | 0.00% | 0 | 61 | 0.77 | -0.81 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 3.70 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 234 | 0.94 | -0.93 | 0.04 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 8.60 | 12.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 35.00 | 14.40 | 17.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 20.50 | 20.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 25.30 | 25.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |