Options Chain for INNODATA INC COM NEW (INOD) - $46.31 as of 7/25/2025 12:51:12 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 | 32.00 | 34.80 | 33.40 | 36.00 | 0.00 | 0.00% | 2.23 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
16.00 | 30.40 | 34.20 | 32.30 | 35.03 | 0.00 | 0.00% | 2.02 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:58:57 AM EST |
17.00 | 29.40 | 33.20 | 31.30 | 31.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.91 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 7/25/2025 11:58:57 AM EST |
18.00 | 28.90 | 32.30 | 30.60 | % | 1.70 | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
19.00 | 27.50 | 31.10 | 29.30 | % | 1.54 | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
20.00 | 27.80 | 29.70 | 28.75 | 29.50 | 0.00 | 0.00% | 1.44 | 0 | 20 | 3.23 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
21.00 | 25.80 | 27.90 | 26.85 | % | 1.28 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
22.00 | 25.10 | 27.30 | 26.20 | % | 1.19 | 0 | 0 | 2.51 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
23.00 | 24.30 | 26.10 | 25.20 | 25.10 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.46 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
24.00 | 23.80 | 24.80 | 24.30 | % | 1.01 | 0 | 0 | 2.27 | 0.98 | 0.00 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
25.00 | 22.30 | 23.90 | 23.10 | 27.00 | 0.00 | 0.00% | 0.92 | 0 | 17 | 2.08 | 0.97 | 0.00 | -0.03 | 6/26/2025 | 7/25/2025 11:58:57 AM EST |
26.00 | 22.00 | 23.10 | 22.55 | 18.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.05 | 0.96 | 0.00 | -0.04 | 6/2/2025 | 7/25/2025 11:58:57 AM EST |
27.00 | 20.40 | 22.10 | 21.25 | % | 0.79 | 0 | 0 | 2.01 | 0.96 | 0.01 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
28.00 | 20.10 | 20.90 | 20.50 | 11.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.84 | 0.95 | 0.01 | -0.05 | 4/14/2025 | 7/25/2025 11:58:57 AM EST |
29.00 | 19.40 | 20.30 | 19.85 | 20.77 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.86 | 0.94 | 0.01 | -0.06 | 6/9/2025 | 7/25/2025 11:58:57 AM EST |
30.00 | 18.80 | 19.10 | 18.95 | 17.10 | -2.03 | -10.62% | 0.63 | 2 | 156 | 1.57 | 0.93 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
31.00 | 17.90 | 18.30 | 18.10 | 17.00 | 0.00 | 0.00% | 0.58 | 0 | 129 | 1.52 | 0.91 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
32.00 | 16.90 | 17.40 | 17.15 | 10.75 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.46 | 0.90 | 0.01 | -0.08 | 5/27/2025 | 7/25/2025 11:58:57 AM EST |
33.00 | 16.10 | 16.50 | 16.30 | 13.70 | 0.00 | 0.00% | 0.49 | 0 | 224 | 1.51 | 0.89 | 0.01 | -0.09 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
34.00 | 15.20 | 15.80 | 15.50 | 16.45 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.49 | 0.87 | 0.01 | -0.09 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
35.00 | 14.50 | 14.90 | 14.70 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 504 | 1.46 | 0.86 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
36.00 | 13.70 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00% | 0.39 | 0 | 64 | 1.53 | 0.84 | 0.01 | -0.10 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
37.00 | 12.60 | 13.30 | 12.95 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.42 | 0.82 | 0.02 | -0.11 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
38.00 | 12.10 | 12.50 | 12.30 | 12.20 | +2.44 | +25.00% | 0.32 | 10 | 156 | 1.43 | 0.80 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
39.00 | 11.40 | 12.20 | 11.80 | 10.06 | 0.00 | 0.00% | 0.30 | 0 | 81 | 1.51 | 0.79 | 0.02 | -0.12 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
40.00 | 10.70 | 11.10 | 10.90 | 10.50 | +0.30 | +2.95% | 0.27 | 84 | 787 | 1.40 | 0.77 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
41.00 | 10.00 | 10.30 | 10.15 | 10.17 | 0.00 | 0.00% | 0.25 | 0 | 139 | 1.39 | 0.74 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
42.00 | 9.30 | 9.70 | 9.50 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 152 | 1.36 | 0.72 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
43.00 | 8.70 | 9.00 | 8.85 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 117 | 1.35 | 0.70 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
44.00 | 8.10 | 8.40 | 8.25 | 8.00 | +1.15 | +16.79% | 0.19 | 3 | 134 | 1.33 | 0.67 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
45.00 | 7.50 | 7.80 | 7.65 | 7.61 | +1.01 | +15.31% | 0.17 | 17 | 755 | 1.32 | 0.65 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
46.00 | 6.90 | 7.20 | 7.05 | 7.00 | +1.00 | +16.67% | 0.15 | 8 | 221 | 1.28 | 0.62 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
47.00 | 6.40 | 6.70 | 6.55 | 6.40 | +0.74 | +13.08% | 0.14 | 18 | 235 | 1.28 | 0.60 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
48.00 | 5.90 | 6.20 | 6.05 | 5.95 | +0.71 | +13.55% | 0.13 | 12 | 184 | 1.26 | 0.57 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
49.00 | 5.40 | 5.80 | 5.60 | 5.40 | +0.91 | +20.27% | 0.11 | 5 | 299 | 1.26 | 0.54 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
50.00 | 4.90 | 5.10 | 5.00 | 5.00 | +1.00 | +25.00% | 0.10 | 32 | 11,007 | 1.24 | 0.51 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
55.00 | 3.00 | 3.20 | 3.10 | 3.11 | +0.56 | +21.97% | 0.06 | 98 | 8,807 | 1.19 | 0.37 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
60.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.55 | +40.75% | 0.03 | 148 | 1,283 | 1.16 | 0.26 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
65.00 | 1.15 | 1.45 | 1.30 | 1.20 | +0.20 | +20.00% | 0.02 | 10 | 770 | 1.14 | 0.17 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
70.00 | 0.65 | 1.00 | 0.83 | 0.85 | +0.25 | +41.67% | 0.01 | 10 | 690 | 1.20 | 0.12 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
75.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.03 | -5.66% | 0.01 | 1 | 159 | 1.19 | 0.08 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
80.00 | 0.20 | 0.60 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.26 | 0.06 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
85.00 | 0.10 | 0.70 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.34 | 0.04 | 0.01 | -0.03 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
90.00 | 0.05 | 0.55 | 0.30 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 119 | 1.34 | 0.03 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
95.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.02 | 0.00 | -0.02 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
100.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.85 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.84 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.31 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.81 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.81 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.80 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 2.54 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
22.00 | 0.05 | 0.95 | 0.50 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.02 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 7/25/2025 11:58:57 AM EST |
23.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.92 | -0.02 | 0.00 | -0.02 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
24.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.82 | -0.02 | 0.00 | -0.03 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
25.00 | 0.05 | 0.35 | 0.20 | 0.27 | +0.07 | +35.00% | 0.01 | 5 | 477 | 1.62 | -0.03 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
26.00 | 0.05 | 1.00 | 0.53 | 0.38 | +0.19 | +100.00% | 0.02 | 1 | 27 | 1.66 | -0.04 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
27.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.02 | +5.27% | 0.02 | 8 | 26 | 1.65 | -0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
28.00 | 0.40 | 0.60 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.60 | -0.05 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
29.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.57 | -0.06 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
30.00 | 0.60 | 0.85 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 3 | 141 | 1.56 | -0.07 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
31.00 | 0.70 | 1.00 | 0.85 | 0.82 | +0.03 | +3.80% | 0.03 | 7 | 156 | 1.55 | -0.09 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
32.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 0.03 | 1 | 137 | 1.53 | -0.10 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
33.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.04 | +3.78% | 0.03 | 22 | 84 | 1.48 | -0.11 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
34.00 | 1.15 | 1.45 | 1.30 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 386 | 1.50 | -0.13 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
35.00 | 1.30 | 1.60 | 1.45 | 1.35 | -0.15 | -10.00% | 0.04 | 1,886 | 659 | 1.50 | -0.14 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
36.00 | 1.50 | 1.95 | 1.73 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 254 | 1.50 | -0.16 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
37.00 | 1.75 | 2.45 | 2.10 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 426 | 1.51 | -0.18 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
38.00 | 1.95 | 2.30 | 2.13 | 2.40 | +0.25 | +11.63% | 0.06 | 1 | 159 | 1.43 | -0.20 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
39.00 | 2.20 | 2.55 | 2.38 | 2.30 | -0.10 | -4.17% | 0.06 | 143 | 7,297 | 1.38 | -0.21 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
40.00 | 2.45 | 2.80 | 2.63 | 2.55 | -0.25 | -8.93% | 0.07 | 83 | 10,803 | 1.40 | -0.23 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
41.00 | 2.80 | 3.10 | 2.95 | 2.90 | -0.10 | -3.34% | 0.07 | 43 | 201 | 1.34 | -0.26 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
42.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.15 | -4.42% | 0.08 | 20 | 269 | 1.36 | -0.28 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
43.00 | 3.50 | 3.80 | 3.65 | 3.60 | -0.20 | -5.27% | 0.08 | 15 | 1,051 | 1.35 | -0.30 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
44.00 | 3.80 | 4.10 | 3.95 | 3.90 | -0.30 | -7.15% | 0.09 | 27 | 194 | 1.29 | -0.33 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
45.00 | 4.20 | 4.50 | 4.35 | 4.34 | -0.16 | -3.56% | 0.10 | 13 | 852 | 1.30 | -0.35 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
46.00 | 4.50 | 4.90 | 4.70 | 4.80 | 0.00 | 0.00% | 0.10 | 16 | 228 | 1.28 | -0.38 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
47.00 | 5.10 | 5.40 | 5.25 | 5.20 | -0.43 | -7.64% | 0.11 | 5 | 84 | 1.30 | -0.40 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
48.00 | 5.50 | 5.80 | 5.65 | 5.80 | -0.50 | -7.94% | 0.12 | 5 | 338 | 1.27 | -0.43 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
49.00 | 6.00 | 6.40 | 6.20 | 6.30 | -0.20 | -3.08% | 0.13 | 1 | 167 | 1.23 | -0.46 | 0.03 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
50.00 | 6.40 | 6.90 | 6.65 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 430 | 1.22 | -0.49 | 0.03 | -0.14 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
55.00 | 9.60 | 10.10 | 9.85 | 10.02 | -0.58 | -5.48% | 0.18 | 20 | 296 | 1.19 | -0.63 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
60.00 | 13.40 | 14.10 | 13.75 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 234 | 1.21 | -0.74 | 0.02 | -0.10 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
65.00 | 17.80 | 18.30 | 18.05 | 19.05 | 0.00 | 0.00% | 0.28 | 0 | 232 | 1.19 | -0.83 | 0.02 | -0.08 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
70.00 | 22.20 | 22.80 | 22.50 | 22.60 | -1.14 | -4.81% | 0.32 | 2 | 57 | 1.23 | -0.88 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
75.00 | 27.00 | 27.70 | 27.35 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.27 | -0.92 | 0.01 | -0.05 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
80.00 | 31.80 | 33.50 | 32.65 | 36.50 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.89 | -0.94 | 0.01 | -0.04 | 6/17/2025 | 7/25/2025 11:58:57 AM EST |
85.00 | 36.40 | 38.70 | 37.55 | 30.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.13 | -0.96 | 0.01 | -0.03 | 2/26/2025 | 7/25/2025 11:58:57 AM EST |
90.00 | 41.40 | 43.80 | 42.60 | 41.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.26 | -0.97 | 0.00 | -0.02 | 6/9/2025 | 7/25/2025 11:58:57 AM EST |
95.00 | 46.30 | 48.60 | 47.45 | % | 0.50 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
100.00 | 51.30 | 53.70 | 52.50 | % | 0.53 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
105.00 | 56.20 | 58.10 | 57.15 | % | 0.54 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST |