Options Chain for INMODE LTD SHS (INMD) - $14.54 as of 7/29/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.20 | 8.90 | 8.55 | % | 1.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 7.00 | 7.10 | 8.10 | 7.60 | % | 1.09 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 8.00 | 6.20 | 6.90 | 6.55 | % | 0.82 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 9.00 | 5.20 | 6.20 | 5.70 | % | 0.63 | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 10.00 | 4.20 | 5.20 | 4.70 | % | 0.47 | 0 | 0 | 1.31 | 0.98 | 0.02 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 11.00 | 3.30 | 4.10 | 3.70 | % | 0.34 | 0 | 0 | 1.01 | 0.92 | 0.05 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 12.00 | 2.30 | 2.95 | 2.63 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 1,482 | 0.71 | 0.85 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 2:59:06 PM EST |
| 13.00 | 1.75 | 2.10 | 1.93 | % | 0.15 | 0 | 0 | 0.44 | 0.76 | 0.12 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 14.00 | 1.10 | 1.25 | 1.18 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | 0.62 | 0.17 | -0.01 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.05 | 2 | 117 | 0.42 | 0.44 | 0.18 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.03 | -7.50% | 0.02 | 8 | 7 | 0.41 | 0.29 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.19 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 18.00 | 0.05 | 0.65 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.11 | 0.08 | 0.00 | 7/22/2025 | 7/29/2025 2:59:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.05 | 0.05 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.03 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.30 | -0.02 | 0.02 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 11.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.66 | -0.08 | 0.05 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 12.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | -0.15 | 0.08 | -0.01 | 7/21/2025 | 7/29/2025 2:59:06 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.45 | -0.24 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:59:06 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.12 | +19.68% | 0.05 | 2 | 27 | 0.43 | -0.38 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:06 PM EST |
| 15.00 | 0.85 | 1.30 | 1.08 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.42 | -0.56 | 0.18 | -0.01 | 7/25/2025 | 7/29/2025 2:59:06 PM EST |
| 16.00 | 1.80 | 2.00 | 1.90 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.15 | -0.01 | 7/29/2025 2:59:06 PM EST | |||
| 17.00 | 2.65 | 2.90 | 2.78 | 2.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.81 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 2:59:06 PM EST |
| 18.00 | 3.50 | 4.00 | 3.75 | % | 0.21 | 0 | 0 | 0.69 | -0.89 | 0.08 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 19.00 | 4.40 | 5.00 | 4.70 | % | 0.25 | 0 | 0 | 0.78 | -0.95 | 0.05 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 20.00 | 5.20 | 5.90 | 5.55 | % | 0.28 | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 21.00 | 6.30 | 7.10 | 6.70 | % | 0.32 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST | |||
| 22.00 | 7.30 | 7.90 | 7.60 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:06 PM EST |