Options Chain for INMODE LTD SHS (INMD) - $17.37 as of 4/24/2024 3:53:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 7.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 12.50 | 4.90 | 5.10 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 14.00 | 3.00 | 3.80 | % | 0 | 0 | 0.72 | 0.91 | 0.05 | -0.01 | 4/24/2024 4:00:02 PM EST | |||
| 15.00 | 2.60 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 72 | 0.66 | 0.84 | 0.09 | -0.02 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 16.00 | 1.85 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.73 | 0.12 | -0.02 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 17.50 | 0.95 | 1.10 | 0.95 | -0.10 | -9.53% | 1,076 | 4,496 | 0.61 | 0.52 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 19.00 | 0.45 | 0.50 | 0.45 | -0.08 | -15.10% | 61 | 837 | 0.60 | 0.30 | 0.14 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 20.00 | 0.20 | 0.30 | 0.21 | -0.09 | -30.00% | 26 | 1,464 | 0.58 | 0.20 | 0.11 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 21.00 | 0.10 | 0.20 | 0.13 | -0.06 | -31.58% | 7 | 299 | 0.60 | 0.13 | 0.08 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 22.50 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 13 | 752 | 0.64 | 0.06 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.89 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 11 | 1,746 | 0.78 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 192 | 1.18 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 312 | 1.77 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 10 | 923 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 426 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 775 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/24/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/24/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 65 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 48 | 2.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 72 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 41 | 2.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.40 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 205 | 1.06 | -0.03 | 0.02 | -0.01 | 4/19/2024 | 4/24/2024 4:00:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 47 | 0.71 | -0.09 | 0.05 | -0.01 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 15.00 | 0.25 | 0.30 | 0.25 | -0.01 | -3.85% | 2 | 873 | 0.67 | -0.16 | 0.09 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 23 | 335 | 0.64 | -0.27 | 0.12 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 17.50 | 1.05 | 1.15 | 1.15 | +0.10 | +9.53% | 20 | 2,136 | 0.61 | -0.48 | 0.16 | -0.02 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 19.00 | 2.00 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 1,320 | 0.59 | -0.70 | 0.14 | -0.02 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 20.00 | 2.80 | 2.90 | 2.78 | 0.00 | 0.00% | 0 | 1,049 | 0.59 | -0.80 | 0.11 | -0.02 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 21.00 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.87 | 0.08 | -0.01 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 22.50 | 5.00 | 6.30 | 5.33 | -0.07 | -1.30% | 1 | 409 | 1.58 | -0.94 | 0.04 | -0.01 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 24.00 | 6.50 | 7.70 | 6.80 | +0.09 | +1.35% | 150 | 106 | 1.17 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 25.00 | 7.50 | 7.70 | 7.80 | -0.05 | -0.64% | 150 | 781 | 0.88 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 26.00 | 8.10 | 9.30 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/24/2024 4:00:02 PM EST |
| 27.50 | 9.30 | 11.70 | 9.25 | 0.00 | 0.00% | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 4:00:02 PM EST |
| 30.00 | 12.00 | 13.20 | 9.71 | 0.00 | 0.00% | 0 | 21 | 1.76 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:02 PM EST |
| 32.50 | 14.70 | 16.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 4:00:02 PM EST |
| 35.00 | 17.50 | 17.70 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 4:00:02 PM EST |
| 37.50 | 19.70 | 20.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 40.00 | 21.80 | 23.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 42.50 | 24.50 | 26.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 45.00 | 27.50 | 29.80 | 24.61 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 4:00:02 PM EST |
| 47.50 | 30.00 | 30.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 50.00 | 32.50 | 33.70 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 55.00 | 35.60 | 39.90 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |