Quote for INMD (INTEGRAMED AMERICA INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 12.00 | 3.10 | 1.09 | 7.78% | 1 | 1.08 |
| Nov 20 '26 13.00 | 2.13 | 1.12 | 7.99% | 1 | 0.84 |
| Oct 16 '26 15.00 | 0.25 | 0.25 | 1.78% | 0 | 0.69 |
| Oct 16 '26 13.00 | 1.20 | 0.19 | 1.36% | 0 | 0.66 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 12.00 | Nov 20 '26 12.00 | 3.48 | 2.01 |
| Oct 16 '26 13.00 | Oct 16 '26 13.00 | 1.50 | 1.01 |
| Oct 16 '26 14.00 | Oct 16 '26 14.00 | 1.18 | 0.01 |
| Nov 20 '26 13.00 | Nov 20 '26 13.00 | 2.52 | 1.01 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 17.00 | Oct 16 '26 15.00 | 2.09 | 2.00 |
| Oct 16 '26 17.00 | Oct 16 '26 14.00 | 2.48 | 3.00 |
| Nov 20 '26 16.00 | Nov 20 '26 15.00 | 1.11 | 1.00 |
| Oct 16 '26 17.00 | Oct 16 '26 13.00 | 2.78 | 4.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 12.00 | Nov 20 '26 16.00 | 2.95 | 4.00 |
| Nov 20 '26 12.00 | Nov 20 '26 15.00 | 2.65 | 3.00 |
| Nov 20 '26 12.00 | Nov 20 '26 14.00 | 2.15 | 2.00 |
| Nov 20 '26 13.00 | Nov 20 '26 16.00 | 1.98 | 3.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 15.00 | Oct 16 '26 14.00 | -0.33 | 1.00 |
| Oct 16 '26 15.00 | Oct 16 '26 13.00 | -0.95 | 2.00 |
| Jan 21 '28 15.00 | Jan 21 '28 12.00 | -1.48 | 3.00 |
| Oct 16 '26 14.00 | Oct 16 '26 13.00 | -0.62 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 13.00 | Oct 16 '26 15.00 | -0.68 | 2.00 |
| Nov 20 '26 12.00 | Nov 20 '26 15.00 | -0.71 | 3.00 |
| Oct 16 '26 14.00 | Oct 16 '26 15.00 | -0.38 | 1.00 |
| Nov 20 '26 12.00 | Nov 20 '26 14.00 | -0.32 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 12.00 | Jan 21 '28 12.00 | -0.48 | 14 |
| Nov 20 '26 13.00 | Jan 15 '27 13.00 | 0.28 | 2 |
| Oct 16 '26 15.00 | Jan 21 '28 15.00 | -1.85 | 15 |
| Oct 16 '26 15.00 | Feb 19 '27 15.00 | -0.53 | 4 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 13.00 | Feb 19 '27 13.00 | -0.35 | 4 |
| Oct 16 '26 13.00 | Jan 15 '27 13.00 | -0.25 | 3 |
| Oct 16 '26 13.00 | Nov 20 '26 13.00 | -0.09 | 1 |
| Oct 16 '26 14.00 | Nov 20 '26 14.00 | -0.10 | 1 |