Options Chain for INMODE LTD SHS (INMD) - $18.22 as of 3/28/2025 8:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.10 | 16.50 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 12.10 | 14.50 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 6.80 | 10.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 6.50 | 9.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 4.90 | 8.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 5.30 | 7.50 | % | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 3.20 | 6.60 | % | 0 | 0 | 1.63 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 3.70 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.93 | 0.05 | -0.01 | 1/7/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 2.90 | 3.10 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.86 | 0.07 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 2.10 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.77 | 0.11 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.45 | 1.60 | 2.57 | 0.00 | 0.00% | 0 | 114 | 0.42 | 0.64 | 0.14 | -0.01 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | -0.90 | -47.37% | 9 | 236 | 0.42 | 0.50 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.55 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 175 | 0.41 | 0.36 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | -0.21 | -37.50% | 17 | 559 | 0.41 | 0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.15 | 0.25 | 0.21 | -0.10 | -32.26% | 11 | 245 | 0.41 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.35 | +0.17 | +94.45% | 1 | 270 | 0.45 | 0.09 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 184 | 0.47 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.03 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.58 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 230 | 1.31 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 245 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 88 | 1.27 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.62 | 0.00 | 0.00% | 0 | 32 | 0.69 | -0.03 | 0.02 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.56 | -0.07 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 436 | 0.48 | -0.14 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.40 | 0.45 | 0.40 | +0.15 | +60.00% | 11 | 1,006 | 0.44 | -0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.70 | 0.80 | 0.73 | +0.18 | +32.73% | 8 | 176 | 0.43 | -0.36 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.15 | 1.25 | 1.17 | +0.35 | +42.69% | 11 | 1,032 | 0.42 | -0.50 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.75 | 1.90 | 1.73 | +0.63 | +57.28% | 6 | 931 | 0.41 | -0.64 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 2.50 | 2.65 | 2.43 | +0.83 | +51.88% | 4 | 221 | 0.41 | -0.76 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 3.30 | 3.50 | 3.40 | -0.88 | -20.57% | 13 | 20 | 0.38 | -0.84 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 4.10 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.91 | 0.06 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.90 | 5.90 | 4.46 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.95 | 0.04 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 5.20 | 7.40 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 6.50 | 7.90 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 10/7/2024 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 11.50 | 13.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 16.50 | 18.20 | 16.12 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |