Options Chain for INNODATA INC COM NEW (INOD) - $36.48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.60 | 21.80 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 25.00 | 15.10 | 17.30 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 28.00 | 12.10 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.90 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 29.00 | 11.10 | 12.40 | % | 0 | 0 | 0.77 | 0.88 | 0.02 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 30.00 | 10.90 | 11.50 | % | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 31.00 | 10.30 | 10.80 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.84 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 32.00 | 9.60 | 10.00 | % | 0 | 0 | 0.81 | 0.81 | 0.02 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 33.00 | 8.90 | 9.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.79 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 34.00 | 8.20 | 8.60 | 7.80 | +1.90 | +32.21% | 1 | 1 | 0.81 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 7.60 | 8.00 | 7.40 | +1.81 | +32.38% | 11 | 17 | 0.81 | 0.73 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 36.00 | 7.00 | 7.40 | 6.90 | +1.90 | +38.00% | 2 | 26 | 0.82 | 0.70 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 37.00 | 6.50 | 6.80 | 5.50 | +1.00 | +22.23% | 1 | 37 | 0.81 | 0.67 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 38.00 | 6.00 | 6.20 | 5.90 | +1.80 | +43.91% | 52 | 14 | 0.82 | 0.63 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 39.00 | 5.50 | 5.70 | 5.50 | +1.80 | +48.65% | 20 | 12 | 0.81 | 0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 5.00 | 5.30 | 4.90 | +1.88 | +62.26% | 27 | 185 | 0.82 | 0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 41.00 | 4.50 | 4.80 | 4.50 | +1.50 | +50.00% | 13 | 5 | 0.81 | 0.54 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 42.00 | 4.10 | 4.40 | 4.00 | +0.80 | +25.00% | 6 | 5 | 0.81 | 0.51 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 43.00 | 3.70 | 4.00 | 3.60 | +1.40 | +63.64% | 3 | 26 | 0.81 | 0.48 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 44.00 | 3.40 | 3.70 | 3.30 | +1.20 | +57.15% | 2 | 55 | 0.81 | 0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 3.00 | 3.30 | 3.24 | +1.19 | +58.05% | 72 | 23 | 0.79 | 0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 1.80 | 2.10 | 2.08 | +0.83 | +66.40% | 11 | 22 | 0.81 | 0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 25.00 | 0.20 | 0.40 | 0.34 | -0.36 | -51.43% | 5 | 6 | 0.88 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 28.00 | 0.60 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 61 | 0.84 | -0.10 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 29.00 | 0.70 | 0.95 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.12 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 30.00 | 0.90 | 1.10 | 1.09 | -0.81 | -42.64% | 3 | 32 | 0.84 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 31.00 | 1.15 | 1.35 | 1.30 | -0.70 | -35.00% | 10 | 31 | 0.84 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 32.00 | 1.35 | 1.60 | 1.65 | -0.75 | -31.25% | 7 | 28 | 0.84 | -0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 33.00 | 1.70 | 1.85 | 1.80 | -0.98 | -35.26% | 57 | 1,103 | 0.84 | -0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 34.00 | 1.95 | 2.20 | 2.30 | -1.45 | -38.67% | 6 | 26 | 0.83 | -0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 35.00 | 2.30 | 2.55 | 2.62 | -0.92 | -25.99% | 2 | 36 | 0.83 | -0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 36.00 | 2.70 | 3.00 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.30 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 37.00 | 3.10 | 3.40 | 3.60 | -1.15 | -24.22% | 3 | 24 | 0.83 | -0.33 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 38.00 | 3.60 | 3.80 | 3.73 | -1.77 | -32.19% | 12 | 26 | 0.84 | -0.37 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 39.00 | 4.10 | 4.50 | 4.55 | -1.75 | -27.78% | 1 | 19 | 0.83 | -0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 40.00 | 4.60 | 4.90 | 5.05 | -1.55 | -23.49% | 21 | 15 | 0.83 | -0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 41.00 | 5.10 | 5.50 | 5.50 | -1.80 | -24.66% | 8 | 14 | 0.83 | -0.46 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 42.00 | 5.70 | 6.00 | 6.00 | -1.80 | -23.08% | 1 | 11 | 0.82 | -0.49 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 43.00 | 6.30 | 6.60 | 6.50 | % | 4 | 0 | 0.83 | -0.52 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 44.00 | 7.00 | 7.30 | 7.20 | -4.15 | -36.57% | 7 | 1 | 0.83 | -0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 45.00 | 7.70 | 8.00 | 8.00 | -1.47 | -15.53% | 16 | 2 | 0.82 | -0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 50.00 | 11.40 | 11.80 | % | 0 | 0 | 0.83 | -0.71 | 0.03 | -0.04 | 5/27/2025 2:59:02 PM EST |