Options Chain for INSPIRE MED SYS INC COM (INSP) - $92.23 as of 1/1/2026 8:17:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.40 | 54.40 | 52.40 | % | 1.31 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 45.00 | 45.40 | 49.40 | 47.40 | 45.20 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 40.40 | 44.40 | 42.40 | 40.41 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 35.50 | 39.30 | 37.40 | % | 0.68 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 60.00 | 30.60 | 34.50 | 32.55 | 35.00 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.96 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 25.60 | 29.10 | 27.35 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.58 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 20.80 | 24.10 | 22.45 | 47.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.33 | 0.96 | 0.01 | -0.05 | 11/24/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 16.00 | 19.80 | 17.90 | 20.30 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.23 | 0.92 | 0.01 | -0.08 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 11.40 | 14.80 | 13.10 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.98 | 0.84 | 0.02 | -0.12 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 7.20 | 10.70 | 8.95 | 9.30 | -3.20 | -25.60% | 0.11 | 2 | 85 | 0.87 | 0.76 | 0.03 | -0.12 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 4.00 | 6.30 | 5.15 | 5.50 | -0.70 | -11.29% | 0.06 | 19 | 120 | 0.50 | 0.61 | 0.04 | -0.13 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 1.75 | 3.80 | 2.78 | 3.60 | -0.70 | -16.28% | 0.03 | 2 | 439 | 0.50 | 0.41 | 0.04 | -0.12 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 0.35 | 2.35 | 1.35 | 2.10 | -0.05 | -2.33% | 0.01 | 1 | 282 | 0.49 | 0.22 | 0.03 | -0.09 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.20 | -0.33 | -21.57% | 0.01 | 2 | 571 | 0.82 | 0.10 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.75 | -0.45 | -37.50% | 0.00 | 4 | 1,047 | 0.74 | 0.04 | 0.01 | -0.03 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 0.35 | 2.60 | 1.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.93 | 0.02 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.91 | 0.01 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 73 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.94 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.12 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/31/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/31/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/31/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/31/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/31/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/31/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 29.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/31/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/31/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/31/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/31/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/31/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 5.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.43 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.13 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | -0.04 | 0.01 | -0.05 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 0.10 | 1.60 | 0.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.78 | -0.08 | 0.01 | -0.08 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 1.45 | 0.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.56 | -0.16 | 0.02 | -0.12 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 1.50 | 2.15 | 1.83 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.62 | -0.24 | 0.03 | -0.12 | 12/26/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 1.65 | 4.90 | 3.28 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 942 | 0.57 | -0.39 | 0.04 | -0.13 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 5.10 | 6.40 | 5.75 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.54 | -0.59 | 0.04 | -0.12 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 8.60 | 11.10 | 9.85 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 1,015 | 0.63 | -0.78 | 0.03 | -0.09 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 12.20 | 15.50 | 13.85 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.91 | -0.90 | 0.02 | -0.05 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 16.80 | 20.00 | 18.40 | 16.81 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.99 | -0.96 | 0.01 | -0.03 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 21.60 | 24.70 | 23.15 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 85 | 1.07 | -0.98 | 0.00 | -0.01 | 12/17/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 26.70 | 29.50 | 28.10 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 71 | 1.16 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 31.40 | 34.80 | 33.10 | 30.65 | 0.00 | 0.00% | 0.26 | 0 | 277 | 1.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 36.00 | 39.80 | 37.90 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.44 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 4:00:04 PM EST |
| 135.00 | 40.80 | 44.70 | 42.75 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 46.10 | 49.80 | 47.95 | 23.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 50.90 | 54.80 | 52.85 | 13.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 4:00:04 PM EST |
| 150.00 | 55.80 | 59.80 | 57.80 | 71.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/31/2025 4:00:04 PM EST |
| 155.00 | 60.80 | 65.00 | 62.90 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 160.00 | 65.80 | 70.00 | 67.90 | 83.94 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/31/2025 4:00:04 PM EST |
| 165.00 | 70.80 | 75.00 | 72.90 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 170.00 | 75.80 | 80.00 | 77.90 | % | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 175.00 | 80.80 | 85.00 | 82.90 | 42.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 4:00:04 PM EST |
| 180.00 | 85.80 | 89.80 | 87.80 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 185.00 | 90.80 | 95.00 | 92.90 | % | 0.50 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 190.00 | 95.80 | 100.00 | 97.90 | % | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 195.00 | 100.80 | 105.00 | 102.90 | 117.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/31/2025 4:00:04 PM EST |
| 200.00 | 105.80 | 110.00 | 107.90 | 122.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/31/2025 4:00:04 PM EST |
| 210.00 | 115.80 | 120.00 | 117.90 | 71.57 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 12/31/2025 4:00:04 PM EST |
| 220.00 | 125.80 | 130.00 | 127.90 | 143.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/31/2025 4:00:04 PM EST |
| 230.00 | 135.80 | 140.00 | 137.90 | 61.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 12/31/2025 4:00:04 PM EST |
| 240.00 | 145.80 | 150.00 | 147.90 | 62.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 12/31/2025 4:00:04 PM EST |
| 250.00 | 155.80 | 160.00 | 157.90 | 79.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/31/2025 4:00:04 PM EST |
| 260.00 | 165.80 | 170.00 | 167.90 | 79.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/31/2025 4:00:04 PM EST |
| 270.00 | 175.80 | 179.90 | 177.85 | 139.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 4:00:04 PM EST |
| 280.00 | 185.80 | 190.00 | 187.90 | % | 0.67 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 290.00 | 195.80 | 200.00 | 197.90 | 161.47 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 4:00:04 PM EST |
| 300.00 | 205.80 | 210.00 | 207.90 | % | 0.69 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST | |||
| 310.00 | 215.80 | 220.00 | 217.90 | 169.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/31/2025 4:00:04 PM EST |
| 320.00 | 225.80 | 230.00 | 227.90 | 189.42 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 4:00:04 PM EST |