Options Chain for INFORMATICA INC COM CL A (INFA) - $35.51 as of 3/28/2024 9:45:22 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 31.60 | 35.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
5.00 | 29.10 | 32.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
7.50 | 26.60 | 30.00 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
10.00 | 24.10 | 27.50 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
12.50 | 22.20 | 25.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
15.00 | 20.00 | 23.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
17.50 | 17.30 | 20.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 3/28/2024 10:59:08 AM EST |
20.00 | 15.10 | 17.90 | 15.12 | 0.00 | 0.00% | 0 | 39 | 3.05 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:08 AM EST |
22.50 | 12.50 | 15.10 | 12.01 | 0.00 | 0.00% | 0 | 150 | 2.44 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 10:59:08 AM EST |
25.00 | 10.10 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 219 | 2.05 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 10:59:08 AM EST |
30.00 | 5.20 | 7.90 | 5.40 | 0.00 | 0.00% | 0 | 136 | 0.71 | 0.97 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 10:59:08 AM EST |
35.00 | 1.30 | 1.50 | 1.46 | -0.62 | -29.81% | 1 | 383 | 0.34 | 0.59 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 10:59:08 AM EST |
40.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 547 | 0.38 | 0.08 | 0.05 | -0.01 | 3/27/2024 | 3/28/2024 10:59:08 AM EST |
45.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 10:59:08 AM EST |
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 63 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 146 | 1.36 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 3/28/2024 10:59:08 AM EST |
30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 328 | 0.60 | -0.03 | 0.02 | -0.01 | 3/21/2024 | 3/28/2024 10:59:08 AM EST |
35.00 | 0.90 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 1,573 | 0.35 | -0.41 | 0.13 | -0.03 | 3/26/2024 | 3/28/2024 10:59:08 AM EST |
40.00 | 4.50 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.92 | 0.05 | -0.01 | 3/26/2024 | 3/28/2024 10:59:08 AM EST |
45.00 | 9.40 | 11.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST | |||
50.00 | 14.30 | 15.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:08 AM EST |