Options Chain for INNODATA INC COM NEW (INOD) - $46.25 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 33.40 | 37.30 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 10.00 | 32.50 | 36.30 | 15.41 | 0.00 | 0.00% | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 11.00 | 31.50 | 35.30 | 26.90 | 0.00 | 0.00% | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 12.00 | 30.50 | 34.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 13.00 | 29.50 | 33.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 14.00 | 28.50 | 32.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 15.00 | 27.70 | 31.30 | 21.15 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 16.00 | 26.70 | 30.50 | 4.37 | 0.00 | 0.00% | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:32 PM EST |
| 17.00 | 25.50 | 29.20 | 21.00 | 0.00 | 0.00% | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 18.00 | 24.50 | 28.30 | 6.70 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:32 PM EST |
| 19.00 | 24.80 | 26.00 | 6.15 | 0.00 | 0.00% | 0 | 100 | 1.94 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:32 PM EST |
| 20.00 | 24.30 | 25.00 | 23.62 | 0.00 | 0.00% | 0 | 106 | 1.84 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 21.00 | 23.30 | 24.00 | 23.12 | +2.04 | +9.68% | 1 | 188 | 1.64 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 22.00 | 22.30 | 23.10 | 24.00 | +20.68 | +622.90% | 30 | 233 | 1.54 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 23.00 | 21.00 | 22.30 | 22.70 | 0.00 | 0.00% | 0 | 72 | 1.70 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 24.00 | 19.40 | 22.50 | 13.20 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 25.00 | 19.40 | 20.00 | 12.45 | 0.00 | 0.00% | 0 | 185 | 1.45 | 0.98 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 26.00 | 17.20 | 20.40 | 18.00 | +5.15 | +40.08% | 1 | 2 | 1.70 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 27.00 | 16.20 | 19.50 | % | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 28.00 | 15.20 | 18.30 | % | 0 | 0 | 1.64 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 29.00 | 14.50 | 17.60 | % | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 30.00 | 14.60 | 15.30 | 15.24 | 0.00 | 0.00% | 0 | 260 | 1.06 | 0.93 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 31.00 | 12.50 | 15.80 | % | 0 | 0 | 1.54 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 32.00 | 11.70 | 14.70 | 11.90 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.90 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 33.00 | 11.30 | 14.10 | 11.70 | % | 1 | 0 | 1.14 | 0.88 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST | |
| 34.00 | 10.30 | 13.20 | % | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.05 | 11/20/2024 3:59:32 PM EST | |||
| 35.00 | 9.00 | 11.10 | 11.07 | +3.07 | +38.38% | 1 | 65 | 1.03 | 0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 36.00 | 9.10 | 10.40 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.82 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 37.00 | 8.70 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.79 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 38.00 | 8.30 | 8.90 | 7.19 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.76 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 39.00 | 7.80 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.73 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 40.00 | 6.50 | 7.60 | 6.90 | -0.86 | -11.09% | 2 | 722 | 0.91 | 0.70 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 41.00 | 6.60 | 7.00 | 7.10 | 0.00 | 0.00% | 0 | 19 | 1.01 | 0.67 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 42.00 | 6.10 | 6.40 | 6.28 | -0.42 | -6.27% | 12 | 153 | 1.00 | 0.64 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 43.00 | 5.60 | 6.00 | 5.60 | -0.70 | -11.12% | 5 | 55 | 1.01 | 0.60 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 44.00 | 5.20 | 5.50 | 5.10 | -0.40 | -7.28% | 4 | 12 | 1.03 | 0.57 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 45.00 | 4.70 | 5.10 | 4.71 | -0.42 | -8.19% | 40 | 311 | 1.01 | 0.54 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 46.00 | 4.30 | 4.70 | 4.40 | -0.20 | -4.35% | 2 | 23 | 1.02 | 0.51 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 47.00 | 4.00 | 4.40 | 4.50 | +0.26 | +6.14% | 1 | 28 | 1.03 | 0.48 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 48.00 | 3.50 | 4.10 | 4.00 | +0.20 | +5.27% | 2 | 37 | 1.02 | 0.45 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 49.00 | 3.30 | 3.80 | 3.30 | -0.10 | -2.95% | 3 | 64 | 1.04 | 0.42 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 3.00 | 3.50 | 3.00 | -0.30 | -9.10% | 44 | 185 | 1.04 | 0.40 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 55.00 | 1.90 | 2.20 | 2.00 | -0.10 | -4.77% | 17 | 22 | 1.04 | 0.28 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 1.10 | 2.40 | 1.30 | +0.22 | +20.37% | 2 | 60 | 1.04 | 0.20 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 0.55 | 2.20 | 0.77 | -0.23 | -23.00% | 2 | 282 | 1.25 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 11.00 | 0.00 | 1.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 15.00 | 0.00 | 0.60 | 0.05 | -0.80 | -94.12% | 5 | 49 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 16.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 17.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 18.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 19.00 | 0.00 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:32 PM EST |
| 20.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.42 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 21.00 | 0.00 | 0.75 | 1.48 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 22.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 223 | 1.40 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 23.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.79 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 24.00 | 0.00 | 1.85 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 550 | 1.14 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 27.00 | 0.05 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.47 | -0.04 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 28.00 | 0.10 | 1.15 | 0.30 | -0.60 | -66.67% | 12 | 33 | 1.28 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 29.00 | 0.10 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.06 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 30.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 5 | 204 | 1.00 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 31.00 | 0.05 | 1.90 | 0.61 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 32.00 | 0.25 | 0.90 | 0.72 | -0.33 | -31.43% | 26 | 35 | 0.95 | -0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 33.00 | 0.40 | 1.15 | 1.05 | +0.14 | +15.39% | 500 | 1,031 | 0.96 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 34.00 | 0.50 | 2.15 | 1.13 | -0.52 | -31.52% | 3 | 16 | 1.10 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 35.00 | 1.05 | 1.35 | 1.20 | -0.10 | -7.70% | 22 | 421 | 0.98 | -0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 36.00 | 1.25 | 1.95 | 1.50 | +0.10 | +7.15% | 12 | 58 | 0.96 | -0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 37.00 | 1.50 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.21 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 38.00 | 1.20 | 2.25 | 2.01 | +0.11 | +5.79% | 2 | 28 | 0.88 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 39.00 | 2.15 | 3.40 | 2.22 | +0.02 | +0.91% | 1 | 6 | 1.09 | -0.27 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 40.00 | 2.55 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 22 | 1.05 | -0.30 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 41.00 | 2.65 | 4.30 | 3.60 | -0.20 | -5.27% | 1 | 32 | 1.04 | -0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 42.00 | 3.50 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 64 | 0.97 | -0.36 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 43.00 | 3.90 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 443 | 0.97 | -0.40 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 44.00 | 4.40 | 4.90 | 8.68 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.43 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 45.00 | 5.00 | 5.50 | 5.80 | +0.65 | +12.63% | 11 | 37 | 0.98 | -0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 46.00 | 5.60 | 6.10 | 7.80 | 0.00 | 0.00% | 0 | 84 | 0.98 | -0.49 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 47.00 | 6.20 | 6.70 | 9.95 | 0.00 | 0.00% | 0 | 28 | 0.98 | -0.52 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 48.00 | 6.80 | 7.40 | 9.30 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.55 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 49.00 | 7.60 | 8.10 | 9.10 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.58 | 0.03 | -0.08 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 8.20 | 8.90 | % | 0 | 0 | 0.99 | -0.60 | 0.03 | -0.08 | 11/20/2024 3:59:32 PM EST | |||
| 55.00 | 11.90 | 12.90 | % | 0 | 0 | 1.00 | -0.72 | 0.03 | -0.08 | 11/20/2024 3:59:32 PM EST | |||
| 60.00 | 15.60 | 18.40 | 18.60 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.80 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 20.00 | 23.00 | % | 0 | 0 | 1.06 | -0.85 | 0.02 | -0.06 | 11/20/2024 3:59:32 PM EST |