Options Chain for INMODE LTD SHS (INMD) - $15.65 as of 9/6/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 7.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 11.00 | 2.60 | 6.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 2.00 | 5.70 | % | 0 | 0 | 2.38 | 1.00 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 2.60 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.94 | 0.06 | -0.01 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 1.75 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.85 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 3,587 | 0.43 | 0.71 | 0.23 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 1 | 1,151 | 0.42 | 0.44 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 697 | 0.45 | 0.21 | 0.20 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 636 | 0.52 | 0.10 | 0.11 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 632 | 0.61 | 0.03 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 9 | 119 | 0.74 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 287 | 1.97 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.70 | -0.06 | 0.06 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 742 | 0.52 | -0.15 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | +0.03 | +12.00% | 4 | 1,975 | 0.47 | -0.29 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.65 | 0.75 | 0.80 | -0.08 | -9.10% | 7 | 596 | 0.44 | -0.56 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 1.35 | 3.60 | 1.44 | -0.09 | -5.89% | 3 | 713 | 0.36 | -0.79 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 2.25 | 2.50 | 2.34 | 0.00 | 0.00% | 0 | 113 | 0.71 | -0.90 | 0.11 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 2.35 | 4.20 | 2.96 | 0.00 | 0.00% | 0 | 54 | 1.61 | -0.97 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 3.90 | 5.20 | 3.98 | 0.00 | 0.00% | 0 | 47 | 1.81 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 4.90 | 6.30 | 4.81 | 0.00 | 0.00% | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 5.90 | 7.40 | 5.89 | 0.00 | 0.00% | 0 | 8 | 2.33 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 6.50 | 8.70 | 5.38 | 0.00 | 0.00% | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 7.60 | 9.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 8.30 | 11.30 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 9.50 | 11.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 10.50 | 12.70 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 14.10 | 15.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 18.70 | 20.70 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |