Options Chain for INSPIRE MED SYS INC COM (INSP) - $70.00 as of 9/29/2026 7:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.00 | 43.70 | 42.35 | % | 1.41 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 35.00 | 36.00 | 38.80 | 37.40 | % | 1.07 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 40.00 | 31.50 | 33.90 | 32.70 | % | 0.82 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 45.00 | 26.20 | 29.00 | 27.60 | % | 0.61 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 50.00 | 21.20 | 24.00 | 22.60 | 23.10 | 0.00 | 0.00% | 0.45 | 0 | 51 | 1.71 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 3:59:56 PM EST |
| 55.00 | 16.40 | 19.60 | 18.00 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:56 PM EST |
| 60.00 | 11.70 | 14.30 | 13.00 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | 0.96 | 0.02 | -0.01 | 8/26/2026 | 9/29/2026 3:59:56 PM EST |
| 65.00 | 7.50 | 9.80 | 8.65 | 11.16 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.04 | 0.82 | 0.03 | -0.05 | 9/17/2026 | 9/29/2026 3:59:56 PM EST |
| 70.00 | 3.40 | 5.90 | 4.65 | 3.27 | -5.48 | -62.63% | 0.07 | 1 | 22 | 0.54 | 0.62 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 75.00 | 1.75 | 3.20 | 2.48 | 2.04 | -0.04 | -1.93% | 0.03 | 4 | 75 | 0.58 | 0.40 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 0.92 | 0.21 | 0.03 | -0.07 | 9/23/2026 | 9/29/2026 3:59:56 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.60 | -1.35 | -69.24% | 0.01 | 957 | 101 | 0.65 | 0.10 | 0.02 | -0.04 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.99 | 0.04 | 0.01 | -0.02 | 9/22/2026 | 9/29/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.01 | 9/29/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | 0.15 | -0.40 | -72.73% | 0.02 | 1 | 512 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.25 | -0.04 | 0.02 | -0.01 | 9/14/2026 | 9/29/2026 3:59:56 PM EST |
| 65.00 | 0.35 | 1.50 | 0.93 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.18 | 0.03 | -0.05 | 9/24/2026 | 9/29/2026 3:59:56 PM EST |
| 70.00 | 2.10 | 3.60 | 2.85 | 3.10 | -1.10 | -26.19% | 0.04 | 55 | 10 | 0.61 | -0.38 | 0.04 | -0.09 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 75.00 | 3.70 | 6.70 | 5.20 | 8.19 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.54 | -0.60 | 0.04 | -0.09 | 9/23/2026 | 9/29/2026 3:59:56 PM EST |
| 80.00 | 7.40 | 9.90 | 8.65 | % | 0.11 | 0 | 0 | 0.92 | -0.79 | 0.03 | -0.07 | 9/29/2026 3:59:56 PM EST | |||
| 85.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.04 | 9/29/2026 3:59:56 PM EST | |||
| 90.00 | 16.40 | 18.90 | 17.65 | % | 0.20 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.02 | 9/29/2026 3:59:56 PM EST | |||
| 95.00 | 21.40 | 23.90 | 22.65 | % | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:56 PM EST | |||
| 100.00 | 26.10 | 28.40 | 27.25 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 105.00 | 30.90 | 34.20 | 32.55 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST |