Options Chain for INSPIRE MED SYS INC COM (INSP) - $69.78 as of 10/1/2026 5:54:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.40 | 50.30 | 48.35 | % | 2.15 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 44.30 | 47.70 | 46.00 | % | 1.84 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 38.90 | 42.70 | 40.80 | % | 1.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 34.10 | 37.90 | 36.00 | 13.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 29.20 | 33.10 | 31.15 | 30.90 | 0.00 | 0.00% | 0.78 | 0 | 25 | 1.43 | 0.99 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 25.80 | 28.00 | 26.90 | 26.20 | 0.00 | 0.00% | 0.60 | 0 | 113 | 1.18 | 0.96 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 20.10 | 23.90 | 22.00 | 23.80 | -0.41 | -1.70% | 0.44 | 5 | 4 | 1.12 | 0.92 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 15.90 | 19.60 | 17.75 | 17.79 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.05 | 0.86 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 12.30 | 16.10 | 14.20 | 17.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.72 | 0.78 | 0.02 | -0.06 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 9.60 | 12.70 | 11.15 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.76 | 0.68 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 6.80 | 9.90 | 8.35 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.74 | 0.58 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 5.00 | 8.40 | 6.70 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.79 | 0.48 | 0.02 | -0.08 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 3.30 | 5.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.74 | 0.39 | 0.02 | -0.08 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 1.15 | 5.30 | 3.23 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.72 | 0.30 | 0.02 | -0.07 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 0.95 | 4.60 | 2.78 | 2.95 | -0.15 | -4.84% | 0.03 | 2 | 24 | 0.77 | 0.23 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 0.70 | 3.60 | 2.15 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.78 | 0.18 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.05 | 0.14 | 0.01 | -0.04 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 0.50 | 1.30 | 0.90 | 1.25 | +0.25 | +25.00% | 0.01 | 3 | 3 | 0.75 | 0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.07 | 0.01 | -0.03 | 9/22/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 62 | 2.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 71 | 2.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/1/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.75 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.55 | 1.28 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.33 | -0.04 | 0.00 | -0.02 | 8/19/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 3.10 | 1.55 | 1.36 | -0.64 | -32.00% | 0.03 | 10 | 25 | 1.20 | -0.08 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 1.15 | 2.50 | 1.83 | 2.05 | +0.18 | +9.63% | 0.03 | 11 | 5 | 0.78 | -0.14 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 1.80 | 4.30 | 3.05 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.76 | -0.22 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 3.00 | 6.40 | 4.70 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.74 | -0.32 | 0.02 | -0.07 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 5.60 | 8.50 | 7.05 | 6.20 | -2.00 | -24.39% | 0.10 | 1 | 13 | 0.74 | -0.42 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 8.30 | 12.10 | 10.20 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.76 | -0.52 | 0.02 | -0.08 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 11.60 | 15.70 | 13.65 | 19.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | -0.61 | 0.02 | -0.08 | 9/1/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 15.20 | 19.30 | 17.25 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.74 | -0.70 | 0.02 | -0.07 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 19.30 | 23.40 | 21.35 | % | 0.24 | 0 | 0 | 0.71 | -0.77 | 0.02 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 95.00 | 23.60 | 27.80 | 25.70 | % | 0.27 | 0 | 0 | 1.02 | -0.82 | 0.01 | -0.05 | 10/1/2026 3:59:59 PM EST | |||
| 100.00 | 28.30 | 32.10 | 30.20 | % | 0.30 | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 105.00 | 33.00 | 36.20 | 34.60 | % | 0.33 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 110.00 | 37.80 | 40.90 | 39.35 | % | 0.36 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.03 | 10/1/2026 3:59:59 PM EST |