Options Chain for INMODE LTD SHS (INMD) - $18.90 as of 2/21/2025 8:38:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.20 | 10.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 12.00 | 5.20 | 9.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 13.00 | 4.70 | 8.20 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 14.00 | 4.50 | 7.10 | % | 0 | 0 | 1.23 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 15.00 | 3.50 | 6.10 | % | 0 | 0 | 1.06 | 0.93 | 0.04 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 16.00 | 2.75 | 3.50 | % | 0 | 0 | 0.33 | 0.87 | 0.06 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 17.00 | 2.30 | 2.90 | % | 0 | 0 | 0.47 | 0.78 | 0.09 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 18.00 | 1.75 | 1.90 | 1.95 | % | 5 | 0 | 0.42 | 0.67 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 19.00 | 1.20 | 1.55 | 1.20 | % | 6 | 0 | 0.46 | 0.54 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 20.00 | 0.80 | 0.90 | 0.80 | -0.05 | -5.89% | 16 | 90 | 0.42 | 0.42 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 21.00 | 0.45 | 0.60 | 0.57 | +0.02 | +3.64% | 26 | 40 | 0.41 | 0.30 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 22.00 | 0.25 | 0.35 | 0.28 | % | 53 | 0 | 0.41 | 0.21 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 23.00 | 0.15 | 0.25 | 0.15 | % | 10 | 0 | 0.41 | 0.14 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 24.00 | 0.00 | 0.45 | 0.10 | % | 20 | 0 | 0.43 | 0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 0.93 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 14.00 | 0.00 | 0.80 | % | 0 | 0 | 1.19 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | -0.07 | 0.04 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 0.48 | -0.13 | 0.06 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 17.00 | 0.40 | 0.50 | 0.39 | % | 32 | 0 | 0.44 | -0.22 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 18.00 | 0.75 | 0.85 | 0.69 | +0.04 | +6.16% | 27 | 72 | 0.42 | -0.33 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST |
| 19.00 | 1.15 | 1.35 | 1.10 | % | 30 | 0 | 0.44 | -0.46 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:34 PM EST | |
| 20.00 | 1.70 | 2.00 | % | 0 | 0 | 0.44 | -0.58 | 0.13 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 21.00 | 2.45 | 2.55 | % | 0 | 0 | 0.42 | -0.70 | 0.12 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 22.00 | 2.80 | 3.50 | % | 0 | 0 | 0.33 | -0.79 | 0.10 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 23.00 | 3.70 | 4.80 | % | 0 | 0 | 0.45 | -0.86 | 0.08 | -0.01 | 2/21/2025 3:59:34 PM EST | |||
| 24.00 | 4.30 | 5.80 | % | 0 | 0 | 0.61 | -0.91 | 0.05 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 25.00 | 4.50 | 7.50 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 26.00 | 6.00 | 8.90 | % | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST | |||
| 27.00 | 6.60 | 9.60 | % | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:34 PM EST |