Options Chain for INSPIRE MED SYS INC COM (INSP) - $51.99 as of 4/1/2026 6:10:22 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 | 22.40 | 26.50 | 24.45 | % | 0.81 | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.02 | 4/1/2026 4:00:02 PM EST | |||
| 35.00 | 17.80 | 21.60 | 19.70 | % | 0.56 | 0 | 0 | 1.50 | 0.92 | 0.01 | -0.03 | 4/1/2026 4:00:02 PM EST | |||
| 40.00 | 14.50 | 17.10 | 15.80 | 15.31 | % | 0.40 | 5 | 0 | 1.07 | 0.85 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 4:00:02 PM EST | |
| 45.00 | 10.10 | 14.00 | 12.05 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.03 | 0.76 | 0.02 | -0.06 | 3/26/2026 | 4/1/2026 4:00:02 PM EST |
| 50.00 | 7.20 | 10.50 | 8.85 | 8.90 | +2.60 | +41.27% | 0.18 | 18 | 27 | 0.94 | 0.65 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 55.00 | 5.10 | 8.10 | 6.60 | 6.75 | +2.07 | +44.24% | 0.12 | 64 | 13 | 0.96 | 0.54 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 60.00 | 4.30 | 6.40 | 5.35 | 5.00 | +1.78 | +55.28% | 0.09 | 309 | 10 | 0.95 | 0.44 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 65.00 | 2.95 | 4.80 | 3.88 | 3.65 | +1.60 | +78.05% | 0.06 | 109 | 16 | 1.00 | 0.34 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 70.00 | 2.35 | 3.80 | 3.08 | 2.60 | +1.52 | +140.75% | 0.04 | 13,996 | 16 | 0.97 | 0.27 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 75.00 | 1.10 | 2.45 | 1.78 | 1.52 | +0.62 | +68.89% | 0.02 | 37 | 16 | 0.92 | 0.20 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.15 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 3.20 | 1.60 | 1.79 | -3.51 | -66.23% | 0.02 | 106 | 33 | 0.87 | 0.11 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 3.10 | 1.60 | 0.68 | +0.23 | +51.12% | 0.02 | 2 | 23 | 1.16 | 0.08 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 15.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.52 | 0.06 | 0.01 | -0.02 | 1/15/2026 | 4/1/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 40 | 1.21 | 0.04 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.61 | 0.03 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.72 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.79 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 15.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 4/1/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 4/1/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:02 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 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.87 | -0.03 | 0.00 | -0.02 | 3/25/2026 | 4/1/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.07 | -0.08 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 40.00 | 0.05 | 2.90 | 1.48 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | -0.15 | 0.01 | -0.05 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 45.00 | 1.35 | 5.10 | 3.23 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.01 | -0.24 | 0.02 | -0.06 | 3/25/2026 | 4/1/2026 4:00:02 PM EST |
| 50.00 | 3.00 | 7.00 | 5.00 | 4.40 | -1.73 | -28.23% | 0.10 | 2 | 55 | 0.90 | -0.35 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 55.00 | 5.80 | 9.10 | 7.45 | 6.65 | -1.38 | -17.19% | 0.14 | 2 | 1 | 0.94 | -0.46 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 60.00 | 9.20 | 12.10 | 10.65 | 10.65 | +0.35 | +3.40% | 0.18 | 5 | 26 | 0.95 | -0.56 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:02 PM EST |
| 65.00 | 13.10 | 15.80 | 14.45 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.94 | -0.66 | 0.02 | -0.08 | 3/18/2026 | 4/1/2026 4:00:02 PM EST |
| 70.00 | 16.50 | 20.40 | 18.45 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.89 | -0.73 | 0.02 | -0.07 | 3/10/2026 | 4/1/2026 4:00:02 PM EST |
| 75.00 | 21.00 | 23.60 | 22.30 | 25.90 | 0.00 | 0.00% | 0.30 | 0 | 370 | 0.88 | -0.80 | 0.02 | -0.06 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 80.00 | 25.30 | 29.40 | 27.35 | 28.50 | 0.00 | 0.00% | 0.34 | 0 | 189 | 1.29 | -0.85 | 0.01 | -0.05 | 3/24/2026 | 4/1/2026 4:00:02 PM EST |
| 85.00 | 29.90 | 34.00 | 31.95 | 21.27 | 0.00 | 0.00% | 0.38 | 0 | 164 | 1.37 | -0.89 | 0.01 | -0.04 | 2/5/2026 | 4/1/2026 4:00:02 PM EST |
| 90.00 | 35.20 | 38.30 | 36.75 | 41.60 | 0.00 | 0.00% | 0.41 | 0 | 758 | 1.43 | -0.92 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 4:00:02 PM EST |
| 95.00 | 39.40 | 43.50 | 41.45 | 12.20 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.51 | -0.94 | 0.01 | -0.02 | 1/9/2026 | 4/1/2026 4:00:02 PM EST |
| 100.00 | 44.10 | 48.40 | 46.25 | 43.85 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.62 | -0.96 | 0.01 | -0.02 | 2/12/2026 | 4/1/2026 4:00:02 PM EST |
| 105.00 | 49.20 | 53.30 | 51.25 | 18.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.63 | -0.97 | 0.00 | -0.01 | 1/9/2026 | 4/1/2026 4:00:02 PM EST |
| 110.00 | 54.20 | 58.30 | 56.25 | % | 0.51 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:02 PM EST | |||
| 115.00 | 59.20 | 63.30 | 61.25 | 14.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.82 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 4/1/2026 4:00:02 PM EST |
| 120.00 | 64.20 | 68.30 | 66.25 | 67.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 4/1/2026 4:00:02 PM EST |
| 125.00 | 69.20 | 73.30 | 71.25 | % | 0.57 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 130.00 | 75.90 | 77.90 | 76.90 | 71.10 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.89 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 4:00:02 PM EST |
| 135.00 | 79.20 | 83.30 | 81.25 | 18.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 4/1/2026 4:00:02 PM EST |
| 140.00 | 84.20 | 88.30 | 86.25 | % | 0.62 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 145.00 | 89.20 | 93.30 | 91.25 | 23.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 4/1/2026 4:00:02 PM EST |
| 150.00 | 94.20 | 98.30 | 96.25 | % | 0.64 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 155.00 | 99.20 | 103.30 | 101.25 | % | 0.65 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 160.00 | 104.20 | 107.60 | 105.90 | % | 0.66 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 165.00 | 109.20 | 113.30 | 111.25 | % | 0.67 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 170.00 | 114.20 | 118.30 | 116.25 | % | 0.68 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 175.00 | 119.20 | 123.30 | 121.25 | 85.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 4:00:02 PM EST |
| 180.00 | 124.20 | 128.30 | 126.25 | % | 0.70 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 185.00 | 129.20 | 133.30 | 131.25 | % | 0.71 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 190.00 | 134.20 | 138.30 | 136.25 | % | 0.72 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 195.00 | 139.20 | 143.30 | 141.25 | % | 0.72 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 200.00 | 144.20 | 148.30 | 146.25 | % | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST | |||
| 210.00 | 154.20 | 158.30 | 156.25 | % | 0.74 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:02 PM EST |