Options Chain for INSPIRE MED SYS INC COM (INSP) - $126.10 as of 8/1/2025 8:25:56 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 | 50.40 | 54.00 | 52.20 | % | 0.70 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 45.60 | 49.40 | 47.50 | % | 0.59 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 41.00 | 44.70 | 42.85 | % | 0.50 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 90.00 | 36.60 | 40.30 | 38.45 | % | 0.43 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 95.00 | 32.00 | 35.30 | 33.65 | % | 0.35 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 100.00 | 27.80 | 31.30 | 29.55 | % | 0.30 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 105.00 | 24.60 | 27.70 | 26.15 | % | 0.25 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.09 | 8/1/2025 3:59:59 PM EST | |||
| 110.00 | 21.00 | 22.60 | 21.80 | % | 0.20 | 0 | 0 | 0.67 | 0.76 | 0.01 | -0.10 | 8/1/2025 3:59:59 PM EST | |||
| 115.00 | 16.90 | 19.20 | 18.05 | % | 0.16 | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.11 | 8/1/2025 3:59:59 PM EST | |||
| 120.00 | 14.40 | 16.20 | 15.30 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.01 | -0.12 | 8/1/2025 3:59:59 PM EST | |||
| 125.00 | 11.00 | 13.50 | 12.25 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.01 | -0.12 | 8/1/2025 3:59:59 PM EST | |||
| 130.00 | 9.20 | 11.20 | 10.20 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.63 | 0.50 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 135.00 | 7.80 | 9.20 | 8.50 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.64 | 0.44 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 140.00 | 6.10 | 7.30 | 6.70 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.62 | 0.38 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 145.00 | 4.40 | 6.00 | 5.20 | 4.50 | -1.30 | -22.42% | 0.04 | 6 | 7 | 0.61 | 0.32 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 150.00 | 4.00 | 4.90 | 4.45 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.64 | 0.27 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 155.00 | 2.20 | 5.00 | 3.60 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.63 | 0.22 | 0.01 | -0.09 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 160.00 | 0.85 | 3.20 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.18 | 0.01 | -0.08 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 165.00 | 0.75 | 3.70 | 2.23 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.01 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 0.90 | 3.10 | 2.00 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.01 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 10 | 0.81 | 0.06 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.55 | % | 0.00 | 8 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 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 | 0.80 | 0.40 | 0.70 | % | 0.01 | 15 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 8/1/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 90.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.75 | -0.06 | 0.00 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 95.00 | 1.15 | 4.30 | 2.73 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.78 | -0.10 | 0.01 | -0.06 | 7/24/2025 | 8/1/2025 3:59:59 PM EST |
| 100.00 | 1.65 | 4.20 | 2.93 | 2.87 | +0.17 | +6.30% | 0.03 | 1 | 6 | 0.71 | -0.14 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 105.00 | 2.70 | 4.20 | 3.45 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.18 | 0.01 | -0.09 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 110.00 | 4.00 | 5.60 | 4.80 | 5.95 | +1.30 | +27.96% | 0.04 | 1 | 6 | 0.65 | -0.24 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 115.00 | 5.80 | 7.20 | 6.50 | % | 0.06 | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.11 | 8/1/2025 3:59:59 PM EST | |||
| 120.00 | 8.10 | 9.20 | 8.65 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.66 | -0.36 | 0.01 | -0.12 | 7/29/2025 | 8/1/2025 3:59:59 PM EST |
| 125.00 | 9.70 | 11.50 | 10.60 | 11.95 | +2.02 | +20.35% | 0.08 | 2 | 7 | 0.63 | -0.43 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 130.00 | 12.30 | 14.20 | 13.25 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.62 | -0.50 | 0.01 | -0.12 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 135.00 | 14.70 | 17.20 | 15.95 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.56 | 0.01 | -0.12 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 140.00 | 18.80 | 20.50 | 19.65 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.12 | 8/1/2025 3:59:59 PM EST | |||
| 145.00 | 22.50 | 24.10 | 23.30 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.11 | 8/1/2025 3:59:59 PM EST | |||
| 150.00 | 26.40 | 28.00 | 27.20 | % | 0.18 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.10 | 8/1/2025 3:59:59 PM EST | |||
| 155.00 | 30.50 | 33.70 | 32.10 | % | 0.21 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.09 | 8/1/2025 3:59:59 PM EST | |||
| 160.00 | 34.90 | 38.00 | 36.45 | % | 0.23 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.08 | 8/1/2025 3:59:59 PM EST | |||
| 165.00 | 39.30 | 42.50 | 40.90 | % | 0.25 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.07 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 43.30 | 46.60 | 44.95 | % | 0.26 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.06 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 47.90 | 51.80 | 49.85 | % | 0.28 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 52.80 | 56.50 | 54.65 | % | 0.30 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 185.00 | 57.50 | 61.40 | 59.45 | % | 0.32 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 190.00 | 62.40 | 66.20 | 64.30 | % | 0.34 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.03 | 8/1/2025 3:59:59 PM EST | |||
| 195.00 | 67.20 | 71.10 | 69.15 | % | 0.35 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:59 PM EST |