Options Chain for INMODE LTD SHS (INMD) - $17.75 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.30 | 11.20 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 7.60 | 10.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 6.10 | 9.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 5.20 | 8.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 4.70 | 7.20 | 6.56 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 4.20 | 5.20 | % | 0 | 0 | 1.45 | 0.97 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 2.85 | 4.70 | % | 0 | 0 | 1.82 | 0.92 | 0.05 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 2.35 | 2.55 | 4.17 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.85 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 17.00 | 1.55 | 1.70 | 1.40 | +0.14 | +11.12% | 10 | 52 | 1.05 | 0.73 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 18.00 | 0.90 | 0.95 | 0.95 | +0.17 | +21.80% | 68 | 673 | 0.38 | 0.57 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 0.35 | 0.50 | 0.45 | +0.08 | +21.63% | 51 | 489 | 0.35 | 0.39 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.20 | 0.25 | 0.22 | +0.07 | +46.67% | 21 | 875 | 0.37 | 0.24 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 449 | 0.37 | 0.14 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.52 | 0.07 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.03 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.01 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 401 | 1.06 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 367 | 0.56 | -0.03 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 84 | 0.44 | -0.08 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 16.00 | 0.10 | 0.20 | 0.22 | +0.02 | +10.00% | 13 | 53 | 0.42 | -0.15 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.00 | 0.25 | 0.30 | 0.50 | +0.04 | +8.70% | 2 | 155 | 0.37 | -0.27 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 18.00 | 0.55 | 0.65 | 0.70 | -0.15 | -17.65% | 1 | 357 | 0.35 | -0.43 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 1.10 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 514 | 0.33 | -0.61 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 1.85 | 4.70 | 2.37 | 0.00 | 0.00% | 0 | 151 | 1.18 | -0.76 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 2.35 | 3.90 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.42 | -0.86 | 0.10 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 3.40 | 5.80 | 4.21 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.93 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 4.10 | 5.70 | 3.58 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.97 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 5.10 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.02 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 5.70 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 10.40 | 13.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 15.10 | 18.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |