Options Chain for INSPIRE MED SYS INC COM (INSP) - $75.78 as of 1/30/2026 8:06:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.60 | 33.30 | 31.45 | % | 0.70 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 25.10 | 28.70 | 26.90 | % | 0.54 | 0 | 0 | 1.29 | 0.95 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 20.50 | 23.90 | 22.20 | % | 0.40 | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 16.10 | 19.50 | 17.80 | % | 0.30 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 13.00 | 15.10 | 14.05 | % | 0.22 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 9.80 | 11.30 | 10.55 | % | 0.15 | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 7.10 | 8.50 | 7.80 | % | 0.10 | 0 | 0 | 0.64 | 0.57 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 4.80 | 6.20 | 5.50 | 6.00 | -1.10 | -15.50% | 0.07 | 8 | 21 | 0.64 | 0.47 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 3.40 | 5.60 | 4.50 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.65 | 0.37 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 2.30 | 4.40 | 3.35 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.66 | 0.29 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 1.60 | 2.45 | 2.03 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.23 | 0.02 | -0.06 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 2.15 | 1.63 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2,002 | 0.70 | 0.18 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.80 | 2.10 | 1.45 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 0.60 | 3.10 | 1.85 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | 0.10 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.45 | 3.10 | 1.78 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.91 | 0.08 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.09 | -0.05 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 0.80 | 1.85 | 1.33 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 1.45 | 2.35 | 1.90 | 1.80 | +0.20 | +12.50% | 0.03 | 1 | 10 | 0.75 | -0.15 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 2.45 | 3.30 | 2.88 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | -0.22 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 3.90 | 4.90 | 4.40 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 6.10 | 7.10 | 6.60 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.43 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 9.30 | 10.10 | 9.70 | 7.88 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.67 | -0.53 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 12.50 | 14.00 | 13.25 | 11.98 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.68 | -0.63 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 16.40 | 17.80 | 17.10 | % | 0.19 | 0 | 0 | 0.68 | -0.71 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 19.80 | 23.10 | 21.45 | % | 0.23 | 0 | 0 | 0.67 | -0.77 | 0.02 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 23.70 | 27.80 | 25.75 | % | 0.26 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 28.40 | 32.30 | 30.35 | % | 0.29 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 33.20 | 37.10 | 35.15 | % | 0.32 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 38.00 | 41.80 | 39.90 | % | 0.35 | 0 | 0 | 1.05 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 42.90 | 46.90 | 44.90 | % | 0.37 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 47.80 | 51.70 | 49.75 | % | 0.40 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 52.70 | 56.60 | 54.65 | % | 0.42 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 57.70 | 61.60 | 59.65 | % | 0.44 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 62.60 | 66.50 | 64.55 | % | 0.46 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST |