Options Chain for INMODE LTD SHS (INMD) - $14.25 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 12.60 | 12.50 | 0.00 | 0.00% | 0 | 19 | 5.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 7.50 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 3:59:53 PM EST |
| 7.00 | 5.50 | 8.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 6.00 | 6.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 5.00 | 5.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 3.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 13 | 1.67 | 0.98 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 2.85 | 3.90 | % | 0 | 0 | 0.58 | 0.93 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 2.40 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 3,166 | 0.44 | 0.87 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 1.60 | 1.75 | 1.77 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.76 | 0.13 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.90 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 112 | 0.39 | 0.60 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 564 | 0.39 | 0.40 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 0.20 | 0.30 | 0.31 | -0.12 | -27.91% | 5 | 194 | 0.38 | 0.24 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.16 | +0.01 | +6.67% | 11 | 806 | 0.38 | 0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.43 | 0.08 | 0.07 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.03 | 0.04 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 760 | 0.60 | 0.02 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,233 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 114 | 1.31 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 670 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:53 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 | 4.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 3 | 624 | 0.86 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | -0.07 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 12.00 | 0.15 | 0.25 | 0.15 | -0.02 | -11.77% | 2 | 106 | 0.51 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 2 | 495 | 0.45 | -0.24 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 14.00 | 0.60 | 0.75 | 0.55 | -0.10 | -15.39% | 6 | 100 | 0.42 | -0.40 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.30 | 1.05 | +0.20 | +23.53% | 12 | 1,182 | 0.42 | -0.60 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 16.00 | 1.90 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.76 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 17.00 | 2.40 | 3.10 | 2.50 | +0.35 | +16.28% | 3 | 656 | 0.45 | -0.86 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 18.00 | 3.70 | 4.00 | 3.26 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.92 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 19.00 | 4.40 | 6.10 | % | 0 | 0 | 0.73 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 5.30 | 6.10 | 3.86 | 0.00 | 0.00% | 0 | 42 | 0.58 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 21.00 | 6.40 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 22.00 | 7.50 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 14 | 0.97 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 8.40 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 10.30 | 11.70 | 8.94 | 0.00 | 0.00% | 0 | 6 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 27.00 | 12.30 | 14.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 15.40 | 17.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 32.00 | 17.40 | 19.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 20.30 | 21.90 | 17.82 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:53 PM EST |