Options Chain for INFORMATICA INC COM CL A (INFA) - $22.55 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 23.50 | % | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 17.20 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 14.70 | 18.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 12.80 | 16.00 | 13.60 | 0.00 | 0.00% | 0 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 9.60 | 13.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 8.90 | 11.00 | 3.00 | 0.00 | 0.00% | 0 | 30 | 1.86 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 6.40 | 6.80 | 6.46 | +2.56 | +65.65% | 6 | 94 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 3.90 | 4.10 | 3.90 | +0.45 | +13.05% | 864 | 3,390 | 0.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 1.45 | 1.60 | 1.49 | -0.46 | -23.59% | 9,377 | 18,299 | 0.10 | 0.96 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | -1.02 | -92.73% | 12,957 | 2,708 | 0.12 | 0.16 | 0.30 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.31 | -86.12% | 267 | 669 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 2 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 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 | 0.05 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 639 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | -0.28 | -73.69% | 7 | 173 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.65 | -92.86% | 43 | 491 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | -1.35 | -96.43% | 117 | 29 | 0.17 | -0.04 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 1.15 | 1.20 | -1.63 | -57.60% | 13 | 14 | 0.16 | -0.84 | 0.30 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 4.40 | 8.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 9.40 | 13.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 14.40 | 18.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |