Options Chain for INMODE LTD SHS (INMD) - $17.02 as of 4/26/2024 3:22:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 7.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.50 | 4.60 | 5.80 | % | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 3.20 | 3.40 | % | 0 | 0 | 0.51 | 0.91 | 0.06 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 2.40 | 2.50 | 2.40 | -0.40 | -14.29% | 10 | 72 | 0.61 | 0.84 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 1.65 | 1.75 | 1.70 | +0.15 | +9.68% | 1 | 37 | 0.62 | 0.72 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.80 | 0.90 | 0.79 | +0.02 | +2.60% | 1,431 | 2,096 | 0.60 | 0.48 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.35 | 0.40 | 0.37 | +0.06 | +19.36% | 41 | 897 | 0.60 | 0.27 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.20 | 0.25 | 0.22 | +0.07 | +46.67% | 160 | 1,455 | 0.62 | 0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 31 | 304 | 0.63 | 0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 7 | 764 | 0.69 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.88 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,746 | 0.84 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.91 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 312 | 1.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 915 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 426 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 775 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 65 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 48 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 72 | 3.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 41 | 3.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 205 | 0.78 | -0.03 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | -0.03 | -18.75% | 1 | 47 | 0.68 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 894 | 0.66 | -0.16 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 1,014 | 349 | 0.61 | -0.28 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 1.10 | 1.20 | 1.15 | -0.09 | -7.26% | 7 | 2,118 | 0.60 | -0.52 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 2.10 | 3.30 | 2.15 | -0.25 | -10.42% | 60 | 1,297 | 0.60 | -0.73 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 2.95 | 3.10 | 3.00 | -0.12 | -3.85% | 16 | 1,015 | 0.62 | -0.82 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 3.80 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.77 | -0.89 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 4.80 | 6.50 | 6.30 | +0.97 | +18.20% | 10 | 409 | 1.67 | -0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 6.70 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 106 | 1.92 | -0.98 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 7.40 | 8.00 | 8.05 | 0.00 | 0.00% | 0 | 748 | 1.03 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 8.40 | 9.40 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 10.20 | 10.90 | 9.25 | 0.00 | 0.00% | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 12.70 | 13.00 | 9.71 | 0.00 | 0.00% | 0 | 21 | 1.39 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 14.90 | 15.50 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 17.70 | 18.30 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:00 PM EST |
| 37.50 | 20.20 | 21.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 22.00 | 23.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 42.50 | 24.80 | 26.90 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 27.30 | 29.00 | 24.61 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 47.50 | 29.80 | 31.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 32.30 | 34.40 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 35.50 | 40.00 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |