Options Chain for INFORMATICA INC COM CL A (INFA) - $19.57 as of 5/16/2025 3:20:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 18.50 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 5.00 | 13.60 | 16.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 7.50 | 11.10 | 13.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 10.00 | 9.40 | 11.20 | 9.80 | % | 7 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:50 PM EST | |
| 12.50 | 6.90 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:50 PM EST |
| 15.00 | 4.70 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.94 | 0.03 | -0.01 | 4/11/2025 | 5/16/2025 3:59:50 PM EST |
| 17.50 | 2.65 | 3.70 | 2.86 | +0.16 | +5.93% | 10 | 96 | 0.68 | 0.80 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 20.00 | 1.05 | 1.30 | 1.20 | +0.19 | +18.82% | 211 | 2,321 | 0.38 | 0.51 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 22.50 | 0.45 | 0.50 | 0.45 | +0.10 | +28.58% | 9,736 | 12,241 | 0.41 | 0.26 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.45 | 0.25 | +0.12 | +92.31% | 25 | 2,270 | 0.49 | 0.11 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 121 | 0.85 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 5/16/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/16/2025 3:59:50 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 | 4.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 2 | 638 | 0.47 | -0.06 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 17.50 | 0.35 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 164 | 0.41 | -0.20 | 0.09 | -0.01 | 5/14/2025 | 5/16/2025 3:59:50 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | 0.00 | 0.00% | 5 | 402 | 0.37 | -0.49 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:50 PM EST |
| 22.50 | 3.00 | 3.20 | 5.65 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.74 | 0.10 | -0.01 | 4/10/2025 | 5/16/2025 3:59:50 PM EST |
| 25.00 | 4.00 | 6.00 | 5.76 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.89 | 0.05 | -0.01 | 2/20/2025 | 5/16/2025 3:59:50 PM EST |
| 30.00 | 9.60 | 11.10 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 35.00 | 14.20 | 16.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST | |||
| 40.00 | 19.20 | 21.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:50 PM EST |