Options Chain for INSPIRE MED SYS INC COM (INSP) - $49.78 as of 7/7/2026 7:42:50 AM 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 | 25.10 | 29.10 | 27.10 | % | 1.20 | 0 | 0 | 2.34 | 0.98 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 25.00 | 22.70 | 26.80 | 24.75 | % | 0.99 | 0 | 0 | 2.15 | 0.97 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 30.00 | 18.00 | 22.00 | 20.00 | 14.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.76 | 0.93 | 0.01 | -0.03 | 5/26/2026 | 7/6/2026 3:59:49 PM EST |
| 35.00 | 13.50 | 17.20 | 15.35 | % | 0.44 | 0 | 0 | 1.41 | 0.88 | 0.01 | -0.04 | 7/6/2026 3:59:49 PM EST | |||
| 40.00 | 9.60 | 13.00 | 11.30 | 9.90 | 0.00 | 0.00% | 0.28 | 0 | 109 | 0.80 | 0.78 | 0.02 | -0.05 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 45.00 | 6.30 | 9.90 | 8.10 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.84 | 0.67 | 0.02 | -0.06 | 7/1/2026 | 7/6/2026 3:59:49 PM EST |
| 50.00 | 5.00 | 6.70 | 5.85 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.87 | 0.55 | 0.03 | -0.07 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 55.00 | 3.10 | 4.40 | 3.75 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.83 | 0.42 | 0.03 | -0.06 | 6/29/2026 | 7/6/2026 3:59:49 PM EST |
| 60.00 | 2.05 | 3.40 | 2.73 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.87 | 0.33 | 0.02 | -0.06 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 65.00 | 1.35 | 3.20 | 2.28 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.95 | 0.25 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 70.00 | 0.50 | 2.95 | 1.73 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.95 | 0.19 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.31 | 0.13 | 0.01 | -0.04 | 7/1/2026 | 7/6/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.09 | 0.11 | 0.01 | -0.03 | 5/19/2026 | 7/6/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.07 | 0.01 | -0.02 | 3/23/2026 | 7/6/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.54 | 0.05 | 0.01 | -0.02 | 5/5/2026 | 7/6/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.61 | 0.04 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 4 | 1.67 | 0.03 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.73 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.80 | 0.01 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.85 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.91 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.96 | 0.01 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 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 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.48 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.11 | -0.03 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 30.00 | 0.05 | 2.75 | 1.40 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 98 | 1.20 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.46 | -0.12 | 0.01 | -0.04 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 40.00 | 1.60 | 2.95 | 2.28 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.93 | -0.22 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:49 PM EST |
| 45.00 | 2.90 | 5.50 | 4.20 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.93 | -0.33 | 0.02 | -0.06 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 50.00 | 5.30 | 7.90 | 6.60 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 234 | 0.91 | -0.45 | 0.03 | -0.07 | 7/2/2026 | 7/6/2026 3:59:49 PM EST |
| 55.00 | 8.50 | 11.00 | 9.75 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.90 | -0.58 | 0.03 | -0.06 | 6/23/2026 | 7/6/2026 3:59:49 PM EST |
| 60.00 | 11.00 | 14.80 | 12.90 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.77 | -0.67 | 0.02 | -0.06 | 5/7/2026 | 7/6/2026 3:59:49 PM EST |
| 65.00 | 15.20 | 18.90 | 17.05 | 17.01 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.13 | -0.75 | 0.02 | -0.05 | 4/29/2026 | 7/6/2026 3:59:49 PM EST |
| 70.00 | 19.60 | 23.40 | 21.50 | % | 0.31 | 0 | 1 | 1.18 | -0.81 | 0.02 | -0.05 | 7/6/2026 3:59:49 PM EST | |||
| 75.00 | 24.30 | 28.00 | 26.15 | 29.35 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.23 | -0.87 | 0.01 | -0.04 | 5/6/2026 | 7/6/2026 3:59:49 PM EST |
| 80.00 | 29.00 | 33.00 | 31.00 | % | 0.39 | 0 | 1 | 1.34 | -0.89 | 0.01 | -0.03 | 7/6/2026 3:59:49 PM EST | |||
| 85.00 | 33.90 | 37.90 | 35.90 | 42.30 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.42 | -0.93 | 0.01 | -0.02 | 5/15/2026 | 7/6/2026 3:59:49 PM EST |
| 90.00 | 38.80 | 42.80 | 40.80 | % | 0.45 | 0 | 4 | 1.53 | -0.95 | 0.01 | -0.02 | 7/6/2026 3:59:49 PM EST | |||
| 95.00 | 43.70 | 47.70 | 45.70 | % | 0.48 | 0 | 1 | 1.55 | -0.96 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 100.00 | 48.70 | 52.70 | 50.70 | % | 0.51 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 105.00 | 53.70 | 57.60 | 55.65 | % | 0.53 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 110.00 | 58.70 | 62.60 | 60.65 | % | 0.55 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 7/6/2026 3:59:49 PM EST | |||
| 115.00 | 63.10 | 67.80 | 65.45 | % | 0.57 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 120.00 | 68.30 | 72.80 | 70.55 | % | 0.59 | 0 | 0 | 1.87 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 125.00 | 73.30 | 77.80 | 75.55 | % | 0.60 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 130.00 | 78.30 | 82.80 | 80.55 | % | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 135.00 | 83.30 | 87.80 | 85.55 | % | 0.63 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 140.00 | 88.10 | 92.90 | 90.50 | % | 0.65 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 145.00 | 93.30 | 97.80 | 95.55 | % | 0.66 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 150.00 | 98.10 | 102.90 | 100.50 | % | 0.67 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 155.00 | 103.30 | 107.80 | 105.55 | % | 0.68 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 160.00 | 108.30 | 112.80 | 110.55 | % | 0.69 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 165.00 | 113.30 | 117.80 | 115.55 | % | 0.70 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST | |||
| 170.00 | 118.10 | 122.80 | 120.45 | % | 0.71 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:49 PM EST |