Options Chain for INSPIRED ENTMT INC COM (INSE) - $9.28 as of 9/5/2025 3:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 7.00 | 6.85 | % | 2.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 5.00 | 4.20 | 4.60 | 4.40 | % | 0.88 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 7.50 | 1.70 | 2.20 | 1.95 | 1.35 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.90 | 0.95 | 0.08 | 0.00 | 8/13/2025 | 9/5/2025 3:59:49 PM EST |
| 10.00 | 0.25 | 1.45 | 0.85 | 0.39 | 0.00 | 0.00% | 0.08 | 0 | 3,082 | 0.43 | 0.37 | 0.28 | -0.01 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,066 | 0.88 | 0.03 | 0.05 | 0.00 | 8/28/2025 | 9/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.80 | -0.05 | 0.08 | 0.00 | 7/21/2025 | 9/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.67 | -0.63 | 0.28 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 12.50 | 2.95 | 3.40 | 3.18 | % | 0.25 | 0 | 0 | 0.91 | -0.97 | 0.05 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 15.00 | 5.40 | 5.90 | 5.65 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 17.50 | 8.00 | 8.20 | 8.10 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 20.00 | 10.40 | 10.80 | 10.60 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 22.50 | 12.90 | 13.20 | 13.05 | % | 0.58 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST |