Options Chain for INSPIRE MED SYS INC COM (INSP) - $50.45 as of 3/26/2026 9:23:51 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 | 19.80 | 23.30 | 21.55 | % | 0.72 | 0 | 0 | 1.76 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 15.70 | 18.80 | 17.25 | % | 0.49 | 0 | 0 | 0.98 | 0.90 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 11.10 | 14.30 | 12.70 | % | 0.32 | 0 | 0 | 0.84 | 0.82 | 0.02 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 8.20 | 9.60 | 8.90 | 9.20 | % | 0.20 | 1 | 4 | 0.78 | 0.72 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 50.00 | 4.30 | 7.70 | 6.00 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.74 | 0.59 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 3.70 | 4.70 | 4.20 | 4.68 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.77 | 0.45 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 2.10 | 3.50 | 2.80 | 3.22 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.77 | 0.34 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 1.10 | 2.60 | 1.85 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.77 | 0.25 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 0.55 | 2.60 | 1.58 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.83 | 0.18 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 0.20 | 1.40 | 0.80 | % | 0.01 | 0 | 11 | 0.75 | 0.13 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 58 | 1.32 | 0.07 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 33 | 1.40 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.05 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 11 | 1.26 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 40 | 1.32 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.36 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 18 | 1.35 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.20 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 35.00 | 0.35 | 2.20 | 1.28 | % | 0.04 | 0 | 0 | 0.97 | -0.10 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 1.25 | 2.35 | 1.80 | % | 0.04 | 0 | 2 | 0.85 | -0.18 | 0.02 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 2.50 | 3.80 | 3.15 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.80 | -0.28 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 4.90 | 6.20 | 5.55 | 5.70 | +0.70 | +14.00% | 0.11 | 1 | 55 | 0.82 | -0.41 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 7.60 | 9.00 | 8.30 | 8.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.55 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 11.00 | 12.70 | 11.85 | % | 0.20 | 0 | 26 | 0.79 | -0.66 | 0.03 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 14.10 | 18.00 | 16.05 | % | 0.25 | 0 | 51 | 1.12 | -0.75 | 0.02 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 70.00 | 18.50 | 22.50 | 20.50 | % | 0.29 | 0 | 42 | 1.19 | -0.82 | 0.02 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 24.40 | 25.70 | 25.05 | % | 0.33 | 0 | 369 | 1.00 | -0.87 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 29.00 | 31.30 | 30.15 | 28.50 | 0.00 | 0.00% | 0.38 | 0 | 189 | 1.13 | -0.93 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 85.00 | 32.70 | 36.30 | 34.50 | % | 0.41 | 0 | 164 | 1.23 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 37.60 | 41.30 | 39.45 | % | 0.44 | 0 | 772 | 1.43 | -0.95 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 42.60 | 46.60 | 44.60 | % | 0.47 | 0 | 8 | 1.46 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 47.40 | 51.60 | 49.50 | % | 0.49 | 0 | 21 | 1.53 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 52.40 | 56.60 | 54.50 | % | 0.52 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 57.50 | 61.70 | 59.60 | % | 0.54 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 62.40 | 66.60 | 64.50 | % | 0.56 | 0 | 1 | 1.73 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 67.50 | 71.60 | 69.55 | 67.20 | 0.00 | 0.00% | 0.58 | 0 | 18 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 125.00 | 72.50 | 76.60 | 74.55 | % | 0.60 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 79.20 | 79.90 | 79.55 | % | 0.61 | 0 | 7 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 82.50 | 86.60 | 84.55 | % | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 87.50 | 91.60 | 89.55 | % | 0.64 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 92.50 | 96.60 | 94.55 | % | 0.65 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 150.00 | 97.40 | 101.60 | 99.50 | % | 0.66 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 102.50 | 106.60 | 104.55 | % | 0.67 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 107.50 | 111.60 | 109.55 | % | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 112.50 | 116.60 | 114.55 | % | 0.69 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 117.50 | 121.60 | 119.55 | % | 0.70 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 122.50 | 126.60 | 124.55 | % | 0.71 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 127.50 | 131.60 | 129.55 | % | 0.72 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 132.50 | 136.60 | 134.55 | % | 0.73 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 190.00 | 137.50 | 141.60 | 139.55 | % | 0.73 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 195.00 | 142.50 | 146.60 | 144.55 | % | 0.74 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 200.00 | 147.50 | 151.60 | 149.55 | % | 0.75 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 210.00 | 157.50 | 161.60 | 159.55 | % | 0.76 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |