Options Chain for INMODE LTD SHS (INMD) - $17.15 as of 1/22/2025 8:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 16.00 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 10.00 | 14.00 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 6.20 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 68 | 2.88 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 4.10 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 4.60 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 4.00 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 2.60 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.90 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 2.20 | 2.35 | 1.88 | 0.00 | 0.00% | 0 | 3,006 | 0.53 | 0.82 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 1.45 | 1.55 | 1.54 | 0.00 | 0.00% | 0 | 85 | 0.48 | 0.70 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 827 | 0.46 | 0.52 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.40 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 544 | 0.42 | 0.34 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 689 | 0.41 | 0.19 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 685 | 0.39 | 0.10 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 224 | 0.51 | 0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 105 | 1.10 | 0.02 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 141 | 0.96 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 76 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 43 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 205 | 1.29 | -0.01 | 0.01 | 0.00 | 9/30/2024 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.61 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 418 | 0.51 | -0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 236 | 0.48 | -0.18 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 312 | 0.45 | -0.30 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 459 | 0.43 | -0.48 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 1.40 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.66 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 1.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 146 | 0.22 | -0.81 | 0.14 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 3.00 | 3.20 | 3.97 | 0.00 | 0.00% | 0 | 166 | 0.40 | -0.90 | 0.09 | -0.01 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 3.30 | 5.20 | 5.02 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.96 | 0.05 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 4.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.98 | 0.02 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 4.00 | 7.80 | 5.97 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 5.00 | 8.10 | 6.20 | 0.00 | 0.00% | 0 | 12 | 1.55 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 7.90 | 10.00 | 7.00 | 0.00 | 0.00% | 0 | 24 | 2.15 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 7.00 | 10.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 11.10 | 15.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 16.60 | 20.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |