Options Chain for INMODE LTD SHS (INMD) - $14.58 as of 5/30/2025 5:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.10 | 12.80 | 12.50 | 0.00 | 0.00% | 0 | 19 | 6.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 8.10 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 6.20 | 9.00 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 4.90 | 8.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 5.20 | 7.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 4.30 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 14 | 2.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 3.60 | 5.00 | % | 0 | 0 | 2.04 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 2.50 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 3,202 | 0.99 | 0.97 | 0.03 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 1.40 | 3.10 | 1.36 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.89 | 0.11 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 1.00 | 0.75 | -0.15 | -16.67% | 2 | 248 | 0.38 | 0.71 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.40 | 0.37 | +0.01 | +2.78% | 10 | 710 | 0.36 | 0.42 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 10 | 488 | 0.37 | 0.15 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 931 | 0.40 | 0.04 | 0.08 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.52 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 760 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,252 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 670 | 2.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:59 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 | 6.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 544 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.67 | -0.03 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 2 | 505 | 0.45 | -0.11 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 13 | 404 | 0.38 | -0.29 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.60 | 0.75 | 0.78 | -0.32 | -29.10% | 1 | 1,409 | 0.35 | -0.58 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 1.15 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.85 | 0.22 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 1.85 | 2.75 | 2.35 | -0.13 | -5.25% | 5 | 595 | 0.63 | -0.96 | 0.08 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 2.95 | 3.40 | 3.84 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 3.80 | 5.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 4.70 | 7.10 | 3.86 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 4.60 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 7.00 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 7.50 | 8.90 | 9.00 | 0.00 | 0.00% | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 9.70 | 12.40 | 8.94 | 0.00 | 0.00% | 0 | 6 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 11.00 | 13.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 30.00 | 13.60 | 16.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 32.00 | 15.90 | 18.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 35.00 | 18.50 | 21.60 | 17.82 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:59 PM EST |