Options Chain for INSPIRE MED SYS INC COM (INSP) - $126.10 as of 8/4/2025 3:23:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.40 | 57.10 | 55.75 | % | 0.74 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 80.00 | 49.40 | 52.10 | 50.75 | % | 0.63 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 85.00 | 44.40 | 47.40 | 45.90 | % | 0.54 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 39.60 | 42.60 | 41.10 | % | 0.46 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.06 | 8/4/2025 3:59:58 PM EST | |||
| 95.00 | 35.00 | 38.00 | 36.50 | % | 0.38 | 0 | 0 | 1.72 | 0.95 | 0.00 | -0.10 | 8/4/2025 3:59:58 PM EST | |||
| 100.00 | 30.50 | 33.60 | 32.05 | % | 0.32 | 0 | 0 | 1.64 | 0.92 | 0.01 | -0.16 | 8/4/2025 3:59:58 PM EST | |||
| 105.00 | 26.20 | 29.10 | 27.65 | % | 0.26 | 0 | 0 | 1.31 | 0.88 | 0.01 | -0.22 | 8/4/2025 3:59:58 PM EST | |||
| 110.00 | 22.00 | 25.10 | 23.55 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.27 | 0.83 | 0.01 | -0.29 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 18.00 | 20.50 | 19.25 | % | 0.17 | 0 | 0 | 1.17 | 0.76 | 0.01 | -0.35 | 8/4/2025 3:59:58 PM EST | |||
| 120.00 | 15.00 | 17.40 | 16.20 | 16.20 | +4.06 | +33.45% | 0.13 | 65 | 143 | 1.20 | 0.69 | 0.01 | -0.40 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 11.40 | 14.80 | 13.10 | 12.63 | +0.73 | +6.14% | 0.10 | 1 | 9 | 1.18 | 0.62 | 0.01 | -0.44 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 9.60 | 11.40 | 10.50 | 10.20 | +5.60 | +121.74% | 0.08 | 26 | 21 | 1.16 | 0.54 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 6.00 | 9.00 | 7.50 | 8.10 | +2.90 | +55.77% | 0.06 | 67 | 13 | 1.15 | 0.46 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 4.40 | 7.50 | 5.95 | 6.40 | +2.66 | +71.13% | 0.04 | 220 | 147 | 1.09 | 0.39 | 0.02 | -0.44 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 4.30 | 6.30 | 5.30 | 4.90 | +0.50 | +11.37% | 0.04 | 308 | 466 | 1.18 | 0.32 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 1.65 | 4.50 | 3.08 | 3.50 | +1.91 | +120.13% | 0.02 | 19 | 56 | 1.04 | 0.26 | 0.01 | -0.38 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 2.35 | 3.50 | 2.93 | 2.89 | +1.19 | +70.00% | 0.02 | 202 | 309 | 1.14 | 0.21 | 0.01 | -0.34 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 1.80 | 3.10 | 2.45 | 2.17 | +1.07 | +97.28% | 0.02 | 106 | 339 | 1.18 | 0.16 | 0.01 | -0.29 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 0.40 | 2.80 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.09 | 0.13 | 0.01 | -0.25 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 1.50 | -0.60 | -28.58% | 0.01 | 10 | 64 | 1.39 | 0.10 | 0.01 | -0.20 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.49 | 0.07 | 0.01 | -0.17 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.06 | 0.00 | -0.13 | 6/23/2025 | 8/4/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.04 | 0.00 | -0.11 | 3/31/2025 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.50 | -0.60 | -54.55% | 0.01 | 7 | 8 | 1.64 | 0.03 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.79 | 0.02 | 0.00 | -0.06 | 7/15/2025 | 8/4/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.02 | 0.00 | -0.05 | 5/16/2025 | 8/4/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 8/4/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 8/4/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.24 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 8/4/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/4/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/4/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 221 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.33 | -82.50% | 0.00 | 1 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.02 | -0.01 | 0.00 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 90.00 | 0.10 | 1.50 | 0.80 | 0.73 | +0.23 | +46.00% | 0.01 | 3 | 4 | 1.33 | -0.02 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.35 | 1.40 | 0.88 | 1.05 | +0.60 | +133.34% | 0.01 | 14 | 4 | 1.25 | -0.05 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 1.20 | 1.80 | 1.50 | 1.51 | +0.51 | +51.00% | 0.01 | 396 | 808 | 1.28 | -0.08 | 0.01 | -0.16 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 1.40 | 2.40 | 1.90 | 2.05 | -0.02 | -0.97% | 0.02 | 8 | 4 | 1.19 | -0.12 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 2.00 | 3.40 | 2.70 | 3.10 | +0.10 | +3.34% | 0.02 | 21 | 99 | 1.21 | -0.17 | 0.01 | -0.29 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 2.25 | 4.60 | 3.43 | 4.60 | +1.32 | +40.25% | 0.03 | 127 | 28 | 1.06 | -0.24 | 0.01 | -0.35 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 5.00 | 7.20 | 6.10 | 6.01 | -0.21 | -3.38% | 0.05 | 2,216 | 826 | 1.20 | -0.31 | 0.01 | -0.40 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 5.50 | 9.40 | 7.45 | 7.50 | -1.22 | -14.00% | 0.06 | 157 | 108 | 1.11 | -0.38 | 0.01 | -0.44 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 9.30 | 12.40 | 10.85 | 9.81 | +0.01 | +0.11% | 0.08 | 37 | 172 | 1.12 | -0.46 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 11.00 | 14.80 | 12.90 | 12.90 | 0.00 | 0.00% | 0.10 | 1 | 17 | 1.12 | -0.54 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 14.40 | 18.50 | 16.45 | 13.42 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.07 | -0.61 | 0.02 | -0.44 | 7/8/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 17.40 | 21.20 | 19.30 | 19.52 | +7.22 | +58.70% | 0.13 | 2 | 8 | 1.07 | -0.68 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 21.10 | 24.30 | 22.70 | 23.24 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.99 | -0.74 | 0.01 | -0.38 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 25.40 | 29.00 | 27.20 | 23.66 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.02 | -0.79 | 0.01 | -0.34 | 7/8/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 30.60 | 33.30 | 31.95 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.09 | -0.84 | 0.01 | -0.29 | 5/23/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 35.00 | 37.80 | 36.40 | 23.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.06 | -0.87 | 0.01 | -0.25 | 3/31/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 39.70 | 42.40 | 41.05 | 43.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.20 | 7/7/2025 | 8/4/2025 3:59:58 PM EST |
| 175.00 | 43.90 | 47.00 | 45.45 | 37.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.52 | -0.93 | 0.01 | -0.17 | 4/7/2025 | 8/4/2025 3:59:58 PM EST |
| 180.00 | 48.00 | 52.90 | 50.45 | 37.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -0.94 | 0.00 | -0.13 | 4/3/2025 | 8/4/2025 3:59:58 PM EST |
| 185.00 | 53.50 | 56.60 | 55.05 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.62 | -0.96 | 0.00 | -0.11 | 2/28/2025 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 58.40 | 61.30 | 59.85 | 26.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.64 | -0.97 | 0.00 | -0.08 | 3/3/2025 | 8/4/2025 3:59:58 PM EST |
| 195.00 | 63.10 | 66.40 | 64.75 | 35.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.06 | 3/11/2025 | 8/4/2025 3:59:58 PM EST |
| 200.00 | 67.50 | 72.50 | 70.00 | 69.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -0.98 | 0.00 | -0.05 | 6/24/2025 | 8/4/2025 3:59:58 PM EST |
| 210.00 | 77.50 | 82.40 | 79.95 | 70.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.03 | 4/9/2025 | 8/4/2025 3:59:58 PM EST |
| 220.00 | 87.50 | 92.40 | 89.95 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 230.00 | 97.50 | 102.00 | 99.75 | 88.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 8/4/2025 3:59:58 PM EST |
| 240.00 | 107.50 | 112.00 | 109.75 | 93.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 8/4/2025 3:59:58 PM EST |
| 250.00 | 117.50 | 122.00 | 119.75 | 106.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/4/2025 3:59:58 PM EST |
| 260.00 | 127.50 | 132.00 | 129.75 | % | 0.50 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 270.00 | 137.50 | 142.00 | 139.75 | % | 0.52 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 280.00 | 147.50 | 152.00 | 149.75 | % | 0.53 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 290.00 | 157.50 | 162.00 | 159.75 | % | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 300.00 | 167.50 | 172.00 | 169.75 | % | 0.57 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |