Options Chain for INSPIRE MED SYS INC COM (INSP) - $197.18 as of 10/17/2024 9:07:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 80.30 | 84.40 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 75.30 | 79.40 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 125.00 | 70.30 | 74.40 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 130.00 | 65.30 | 69.40 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 135.00 | 60.30 | 64.10 | 76.00 | 0.00 | 0.00% | 0 | 10 | 5.54 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 55.30 | 59.40 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 145.00 | 50.30 | 53.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 150.00 | 45.30 | 48.90 | 45.80 | -19.00 | -29.33% | 1 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 155.00 | 40.30 | 44.30 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 160.00 | 35.30 | 38.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 165.00 | 30.30 | 34.20 | 30.22 | -21.79 | -41.90% | 1 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 25.30 | 28.50 | 28.75 | 0.00 | 0.00% | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 20.30 | 23.80 | 26.05 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 15.40 | 18.00 | 15.62 | -16.39 | -51.21% | 5 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 10.60 | 13.80 | 22.98 | 0.00 | 0.00% | 0 | 33 | 1.34 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 5.80 | 8.70 | 19.93 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.88 | 0.04 | -0.46 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 2.20 | 5.40 | 6.60 | 0.00 | 0.00% | 0 | 97 | 0.51 | 0.62 | 0.07 | -0.92 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 0.45 | 1.80 | 0.70 | -7.50 | -91.47% | 150 | 211 | 0.59 | 0.27 | 0.06 | -0.79 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.55 | 0.05 | -0.59 | -92.19% | 1 | 277 | 1.02 | 0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | -0.55 | -91.67% | 19 | 239 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 0.00 | 0.30 | 0.20 | -0.72 | -78.27% | 1 | 217 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 128 | 2.85 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1,428 | 2.86 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 3.21 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:47 PM EST |
| 270.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 10/17/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.86 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:47 PM EST |
| 300.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 10/17/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 10/17/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 10/17/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 49 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 190.00 | 0.25 | 1.15 | 1.02 | +0.58 | +131.82% | 1 | 129 | 0.68 | -0.12 | 0.04 | -0.46 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 195.00 | 0.95 | 2.25 | 2.30 | 0.00 | 0.00% | 1 | 33 | 0.58 | -0.38 | 0.07 | -0.92 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 200.00 | 3.30 | 5.90 | 2.30 | 0.00 | 0.00% | 0 | 411 | 0.99 | -0.73 | 0.06 | -0.79 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 210.00 | 12.10 | 14.80 | 7.37 | 0.00 | 0.00% | 0 | 345 | 1.50 | -0.99 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 220.00 | 20.80 | 24.80 | 14.28 | 0.00 | 0.00% | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 230.00 | 30.80 | 34.80 | 32.60 | +11.40 | +53.78% | 3 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 240.00 | 41.40 | 44.80 | 42.60 | +11.30 | +36.11% | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:47 PM EST |
| 250.00 | 51.40 | 54.80 | 44.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 260.00 | 60.70 | 64.80 | 50.79 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:47 PM EST |
| 270.00 | 70.70 | 74.80 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 280.00 | 80.50 | 85.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 290.00 | 90.50 | 95.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST | |||
| 300.00 | 100.70 | 105.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:47 PM EST |