Options Chain for INFORMATICA INC COM CL A (INFA) - $18.81 as of 5/5/2025 8:23:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 12.90 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 11.10 | 13.40 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 8.60 | 10.90 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 5.90 | 8.40 | % | 0 | 0 | 4.56 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 3.40 | 5.90 | 4.16 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.90 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 1.95 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 89 | 1.17 | 0.70 | 0.11 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 1.00 | 0.80 | -0.10 | -11.12% | 328 | 5,824 | 0.98 | 0.38 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.15 | 0.55 | 0.29 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.20 | 0.08 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 1.65 | 0.08 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.50 | -0.01 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | +0.07 | +53.85% | 2 | 201 | 1.13 | -0.10 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.65 | 0.80 | 0.70 | +0.15 | +27.28% | 6,523 | 121 | 1.00 | -0.30 | 0.11 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 1.35 | 3.20 | 1.94 | +0.34 | +21.25% | 175 | 1,623 | 1.22 | -0.62 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 3.70 | 4.60 | % | 0 | 0 | 1.17 | -0.80 | 0.08 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 4.50 | 7.90 | % | 0 | 0 | 2.77 | -0.92 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 9.30 | 12.90 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 14.90 | 17.20 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |