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 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 13.00 | 16.00 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 10.50 | 13.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 8.60 | 10.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 6.10 | 8.50 | % | 0 | 0 | 2.26 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 4.10 | 4.60 | 2.71 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.88 | 0.05 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 2.25 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.69 | 0.09 | -0.02 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 4 | 152 | 0.56 | 0.43 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.55 | 0.24 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 1.65 | % | 0 | 0 | 0.90 | 0.11 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 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 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.25 | 0.45 | 0.25 | -0.04 | -13.80% | 1 | 84 | 0.68 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.80 | 1.00 | 0.85 | -0.03 | -3.41% | 29 | 43 | 0.59 | -0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 2.05 | 2.20 | 2.10 | +0.15 | +7.70% | 10 | 138 | 0.57 | -0.57 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 3.80 | 4.40 | % | 0 | 0 | 0.61 | -0.76 | 0.08 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 4.60 | 6.90 | % | 0 | 0 | 0.98 | -0.89 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 9.10 | 12.80 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 14.80 | 17.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |