Options Chain for INFINERA CORP COM (INFN) - $6.62 as of 11/20/2024 4:13:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 3.10 | 6.80 | 4.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 3.30 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 10 | 9.16 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 2.00 | 4.80 | 2.75 | 0.00 | 0.00% | 0 | 11 | 6.37 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 1.35 | 3.70 | 1.50 | 0.00 | 0.00% | 0 | 166 | 4.56 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.88 | 0.33 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 497 | 0.26 | 0.26 | 0.65 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 100 | 9,138 | 0.51 | 0.03 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 712 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 3.20 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 3.20 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 0.00 | 3.20 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 497 | 9.06 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 2.65 | 0.30 | 0.00 | 0.00% | 0 | 6,174 | 6.33 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 314 | 0.74 | 0.00 | 0.01 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.35 | -0.12 | 0.33 | 0.00 | 10/23/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 29 | 3.15 | -0.74 | 0.65 | 0.00 | 8/19/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.35 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 8,500 | 0.61 | -0.97 | 0.11 | 0.00 | 10/16/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 1.65 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 1.90 | 6.00 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 2.90 | 7.00 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 3.90 | 8.00 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.00 | 4.90 | 9.00 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |