Options Chain for INFORMATICA INC COM CL A (INFA) - $22.55 as of 5/27/2025 2:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.00 | 23.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 5.00 | 18.50 | 20.90 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.50 | 16.00 | 18.40 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 10.00 | 13.50 | 16.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 12.50 | 11.00 | 13.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 15.00 | 8.50 | 10.90 | 8.25 | 0.00 | 0.00% | 0 | 7 | 2.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 17.50 | 6.40 | 6.50 | 6.20 | +0.70 | +12.73% | 4 | 63 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 20.00 | 3.90 | 4.00 | 3.90 | +0.65 | +20.00% | 2,343 | 7,587 | 0.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 22.50 | 1.45 | 1.50 | 1.45 | -0.40 | -21.63% | 3,575 | 9,659 | 0.00 | 0.96 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | -1.05 | -91.31% | 4,471 | 6,114 | 0.14 | 0.08 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 460 | 2,693 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 19 | 350 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 8 | 2,205 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.64 | -95.53% | 60 | 1,304 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | -1.55 | -96.88% | 153 | 71 | 0.18 | -0.04 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 25.00 | 1.10 | 1.45 | 1.20 | -1.35 | -52.95% | 26 | 45 | 0.33 | -0.92 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 30.00 | 4.40 | 8.20 | 7.06 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 35.00 | 9.40 | 13.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |