Options Chain for INMODE LTD SHS (INMD) - $14.23 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.20 | 7.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 6.30 | 7.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 5.50 | 5.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 4.40 | 4.90 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 3.40 | 4.00 | % | 0 | 0 | 0.84 | 0.94 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.00 | 2.75 | 2.85 | % | 0 | 0 | 0.48 | 0.87 | 0.08 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 13.00 | 1.90 | 2.00 | % | 0 | 0 | 0.45 | 0.78 | 0.12 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 14.00 | 1.20 | 1.30 | % | 0 | 0 | 0.42 | 0.63 | 0.16 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 15.00 | 0.70 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 115 | 0.40 | 0.46 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 0.35 | 0.45 | 0.43 | +0.10 | +30.31% | 17 | 298 | 0.41 | 0.30 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.15 | -0.03 | -16.67% | 1 | 34 | 0.40 | 0.18 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.10 | 0.08 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.05 | 0.05 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.06 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 12.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.13 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.30 | 0.40 | 0.26 | -0.19 | -42.23% | 180 | 1,106 | 0.45 | -0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.60 | 0.70 | 0.60 | -0.16 | -21.06% | 8 | 306 | 0.43 | -0.37 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 1.05 | 1.15 | 1.12 | -0.23 | -17.04% | 180 | 1,082 | 0.41 | -0.54 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 1.75 | 1.85 | % | 0 | 0 | 0.40 | -0.70 | 0.16 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 2.55 | 2.65 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.82 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 3.30 | 3.70 | % | 0 | 0 | 0.57 | -0.90 | 0.08 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 4.10 | 4.80 | % | 0 | 0 | 0.73 | -0.95 | 0.05 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 5.10 | 5.60 | % | 0 | 0 | 0.65 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 21.00 | 6.00 | 8.40 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 22.00 | 7.10 | 8.20 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 23.00 | 8.20 | 10.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |