Options Chain for INNODATA INC COM NEW (INOD) - $40.07 as of 8/12/2025 1:21:57 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 24.70 | 28.90 | 26.80 | 25.50 | 0.00 | 0.00% | 1.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
16.00 | 23.70 | 27.80 | 25.75 | 35.03 | 0.00 | 0.00% | 1.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:54 AM EST |
17.00 | 22.70 | 26.80 | 24.75 | 31.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 9.72 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 11:58:54 AM EST |
18.00 | 21.70 | 25.90 | 23.80 | % | 1.32 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
19.00 | 20.70 | 24.90 | 22.80 | % | 1.20 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
20.00 | 19.70 | 23.90 | 21.80 | 29.50 | 0.00 | 0.00% | 1.09 | 0 | 20 | 8.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
21.00 | 18.70 | 22.90 | 20.80 | % | 0.99 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
22.00 | 17.70 | 21.90 | 19.80 | % | 0.90 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
23.00 | 16.70 | 20.90 | 18.80 | 25.10 | 0.00 | 0.00% | 0.82 | 0 | 3 | 7.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:54 AM EST |
24.00 | 15.70 | 19.90 | 17.80 | % | 0.74 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
25.00 | 14.70 | 18.90 | 16.80 | 17.50 | 0.00 | 0.00% | 0.67 | 0 | 15 | 6.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
26.00 | 13.70 | 17.20 | 15.45 | 18.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 6.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 11:58:54 AM EST |
27.00 | 12.70 | 16.20 | 14.45 | % | 0.54 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
28.00 | 11.90 | 14.40 | 13.15 | 11.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:58:54 AM EST |
29.00 | 11.10 | 13.20 | 12.15 | 20.77 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:58:54 AM EST |
30.00 | 11.60 | 12.00 | 11.80 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 144 | 2.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
31.00 | 10.80 | 11.00 | 10.90 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 129 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
32.00 | 8.80 | 10.10 | 9.45 | 10.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 11:58:54 AM EST |
33.00 | 8.80 | 9.10 | 8.95 | 11.05 | 0.00 | 0.00% | 0.27 | 0 | 220 | 1.54 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
34.00 | 7.60 | 8.40 | 8.00 | 16.45 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.58 | 0.98 | 0.01 | -0.02 | 7/15/2025 | 8/12/2025 11:58:54 AM EST |
35.00 | 6.80 | 7.10 | 6.95 | 6.16 | +0.46 | +8.07% | 0.20 | 10 | 493 | 1.40 | 0.96 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
36.00 | 5.80 | 6.10 | 5.95 | 5.66 | +1.11 | +24.40% | 0.17 | 44 | 61 | 1.07 | 0.94 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
37.00 | 4.80 | 5.30 | 5.05 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.96 | 0.90 | 0.05 | -0.10 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
38.00 | 4.00 | 4.20 | 4.10 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.88 | 0.85 | 0.06 | -0.13 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
39.00 | 3.10 | 3.40 | 3.25 | 10.06 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.92 | 0.78 | 0.09 | -0.16 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
40.00 | 2.35 | 2.55 | 2.45 | 2.15 | +0.50 | +30.31% | 0.06 | 33 | 812 | 0.88 | 0.69 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
41.00 | 1.65 | 1.80 | 1.73 | 1.55 | +0.30 | +24.00% | 0.04 | 32 | 135 | 0.86 | 0.57 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
42.00 | 1.15 | 1.30 | 1.23 | 0.95 | +0.12 | +14.46% | 0.03 | 20 | 145 | 0.85 | 0.45 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
43.00 | 0.75 | 0.85 | 0.80 | 0.71 | +0.06 | +9.24% | 0.02 | 82 | 300 | 0.82 | 0.33 | 0.11 | -0.19 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
44.00 | 0.45 | 0.55 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 95 | 247 | 0.86 | 0.23 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
45.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 78 | 733 | 0.86 | 0.16 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
46.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.14 | -48.28% | 0.00 | 25 | 590 | 0.87 | 0.11 | 0.06 | -0.10 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
47.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.14 | -73.69% | 0.00 | 4 | 486 | 0.87 | 0.08 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
48.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 212 | 0.98 | 0.05 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
49.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 457 | 1.28 | 0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
50.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 70 | 7,732 | 1.14 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 7,826 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
60.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 1,445 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,728 | 2.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
70.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 984 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 321 | 3.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
90.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
105.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
19.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 708 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
21.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 6.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:54 AM EST |
22.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 11:58:54 AM EST |
23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:54 AM EST |
24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 4.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
28.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 145 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
34.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.38 | -0.02 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
35.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.15 | -75.00% | 0.01 | 35 | 3,726 | 1.13 | -0.04 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
36.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.12 | -48.00% | 0.01 | 11 | 535 | 0.98 | -0.06 | 0.03 | -0.07 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
37.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 470 | 0.92 | -0.10 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
38.00 | 0.15 | 0.30 | 0.23 | 0.27 | -0.44 | -61.98% | 0.01 | 21 | 285 | 0.89 | -0.15 | 0.06 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
39.00 | 0.35 | 0.40 | 0.38 | 0.50 | -0.51 | -50.50% | 0.01 | 10 | 2,950 | 0.87 | -0.22 | 0.09 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
40.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.90 | -60.00% | 0.01 | 325 | 8,906 | 0.85 | -0.31 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
41.00 | 0.85 | 0.95 | 0.90 | 1.05 | -0.68 | -39.31% | 0.02 | 61 | 257 | 0.84 | -0.43 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
42.00 | 1.25 | 1.40 | 1.33 | 1.35 | -1.36 | -50.19% | 0.03 | 160 | 600 | 0.82 | -0.55 | 0.12 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
43.00 | 1.85 | 2.00 | 1.93 | 1.95 | -1.49 | -43.32% | 0.04 | 358 | 944 | 0.79 | -0.67 | 0.11 | -0.19 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
44.00 | 2.55 | 2.70 | 2.63 | 2.65 | -1.34 | -33.59% | 0.06 | 32 | 534 | 0.85 | -0.77 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
45.00 | 3.30 | 3.50 | 3.40 | 3.68 | -0.47 | -11.33% | 0.08 | 49 | 672 | 0.82 | -0.84 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
46.00 | 4.20 | 4.40 | 4.30 | 5.57 | +0.81 | +17.02% | 0.09 | 9 | 300 | 0.82 | -0.89 | 0.06 | -0.10 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
47.00 | 5.10 | 5.40 | 5.25 | 5.80 | +0.91 | +18.61% | 0.11 | 2 | 516 | 1.14 | -0.92 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
48.00 | 6.10 | 6.30 | 6.20 | 7.98 | +1.48 | +22.77% | 0.13 | 11 | 6,043 | 1.13 | -0.95 | 0.03 | -0.06 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
49.00 | 7.10 | 7.30 | 7.20 | 7.25 | +1.29 | +21.65% | 0.15 | 2 | 516 | 1.25 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
50.00 | 8.00 | 8.30 | 8.15 | 8.10 | -1.79 | -18.10% | 0.16 | 4 | 470 | 1.36 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
55.00 | 12.90 | 14.00 | 13.45 | 13.75 | +0.26 | +1.93% | 0.24 | 1 | 535 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
60.00 | 17.90 | 20.20 | 19.05 | 18.72 | 0.00 | 0.00% | 0.32 | 0 | 310 | 4.11 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
65.00 | 22.90 | 25.30 | 24.10 | 21.51 | 0.00 | 0.00% | 0.37 | 0 | 211 | 4.80 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
70.00 | 26.20 | 30.30 | 28.25 | 25.46 | 0.00 | 0.00% | 0.40 | 0 | 99 | 5.43 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
75.00 | 31.80 | 35.20 | 33.50 | 26.95 | 0.00 | 0.00% | 0.45 | 0 | 27 | 5.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
80.00 | 36.80 | 40.30 | 38.55 | 31.14 | 0.00 | 0.00% | 0.48 | 0 | 12 | 6.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
85.00 | 41.30 | 45.30 | 43.30 | 30.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 6.57 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 8/12/2025 11:58:54 AM EST |
90.00 | 46.30 | 50.30 | 48.30 | 41.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:58:54 AM EST |
95.00 | 51.30 | 55.30 | 53.30 | % | 0.56 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
100.00 | 56.30 | 60.30 | 58.30 | % | 0.58 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
105.00 | 61.30 | 65.30 | 63.30 | % | 0.60 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |