Options Chain for INMODE LTD SHS (INMD) - $16.67 as of 2/4/2025 2:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.50 | 11.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 9.00 | 7.40 | 10.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 10.00 | 6.10 | 9.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 11.00 | 4.60 | 8.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 12.00 | 3.50 | 7.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 13.00 | 2.75 | 6.20 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 14.00 | 1.65 | 4.80 | % | 0 | 0 | 1.63 | 0.93 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 15.00 | 2.70 | 2.85 | 2.45 | +0.40 | +19.52% | 40 | 40 | 0.49 | 0.87 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 1.90 | 2.05 | 1.55 | +0.11 | +7.64% | 1 | 50 | 0.42 | 0.77 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.00 | 1.20 | 1.30 | 1.29 | +0.04 | +3.20% | 125 | 61 | 0.38 | 0.63 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 19 | 311 | 0.38 | 0.46 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | +0.09 | +29.04% | 31 | 26 | 0.37 | 0.29 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 7 | 153 | 0.36 | 0.17 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 2 | 29 | 0.36 | 0.10 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.04 | 0.04 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.02 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 2.20 | % | 0 | 0 | 1.97 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 360 | 0.47 | -0.07 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | -0.25 | -50.00% | 8 | 27 | 0.44 | -0.13 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 0.30 | 0.45 | 0.42 | -0.21 | -33.34% | 4 | 1 | 0.41 | -0.23 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.00 | 0.60 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.37 | 0.16 | -0.01 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 1.10 | 1.20 | 1.30 | % | 16 | 0 | 0.37 | -0.54 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 19.00 | 1.75 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.71 | 0.16 | -0.01 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 1.85 | 2.70 | % | 0 | 0 | 0.41 | -0.83 | 0.12 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 21.00 | 1.65 | 5.60 | % | 0 | 0 | 1.37 | -0.90 | 0.08 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 22.00 | 2.95 | 6.60 | % | 0 | 0 | 1.48 | -0.96 | 0.04 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 23.00 | 4.00 | 6.00 | % | 0 | 0 | 1.33 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 24.00 | 5.50 | 8.60 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 5.90 | 9.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 11.30 | 14.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 35.00 | 16.30 | 19.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |