Options Chain for INSPIRE MED SYS INC COM (INSP) - $197.25 as of 9/6/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 120.00 | 124.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 80.00 | 115.00 | 119.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 85.00 | 110.00 | 114.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 90.00 | 105.00 | 109.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 100.00 | 104.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 95.00 | 99.80 | 78.40 | 0.00 | 0.00% | 0 | 10 | 2.34 | 1.00 | 0.00 | -0.04 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 90.00 | 94.80 | 75.10 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.04 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 85.00 | 89.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 115.00 | 80.00 | 84.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 120.00 | 75.00 | 79.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:58 PM EST | |||
| 125.00 | 70.00 | 74.90 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.05 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 65.00 | 69.90 | 26.50 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.05 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 60.00 | 64.80 | 61.20 | 0.00 | 0.00% | 0 | 9 | 1.43 | 1.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 55.00 | 59.80 | 17.20 | 0.00 | 0.00% | 0 | 26 | 1.34 | 1.00 | 0.00 | -0.06 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 50.00 | 54.90 | 44.54 | 0.00 | 0.00% | 0 | 16 | 1.23 | 1.00 | 0.00 | -0.07 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 45.20 | 50.00 | 43.75 | 0.00 | 0.00% | 0 | 36 | 1.13 | 0.99 | 0.00 | -0.08 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 40.20 | 45.00 | 41.48 | 0.00 | 0.00% | 0 | 175 | 1.04 | 0.98 | 0.00 | -0.10 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 35.50 | 40.40 | 29.28 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.97 | 0.00 | -0.12 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 31.00 | 35.50 | 19.41 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.94 | 0.00 | -0.16 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 26.40 | 31.00 | 13.80 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.91 | 0.01 | -0.19 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 22.30 | 26.30 | 9.60 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.87 | 0.01 | -0.23 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 18.80 | 21.50 | 21.30 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.81 | 0.01 | -0.27 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 15.10 | 18.00 | 15.55 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.75 | 0.01 | -0.30 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 12.20 | 12.90 | 10.90 | +0.50 | +4.81% | 3 | 98 | 0.52 | 0.67 | 0.02 | -0.33 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 9.10 | 11.00 | 10.10 | -0.40 | -3.81% | 5 | 197 | 0.55 | 0.58 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 6.70 | 8.30 | 8.20 | +2.40 | +41.38% | 1 | 187 | 0.55 | 0.48 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 2.30 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 69 | 0.55 | 0.31 | 0.02 | -0.30 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 0.90 | 3.40 | 2.55 | +0.30 | +13.34% | 55 | 404 | 0.55 | 0.18 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.40 | 2.45 | 0.93 | 0.00 | 0.00% | 0 | 346 | 0.60 | 0.10 | 0.01 | -0.16 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.20 | 2.60 | 0.50 | -0.10 | -16.67% | 1 | 4 | 0.69 | 0.05 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.05 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.74 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 3.30 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.70 | 0.00 | 0.00 | -0.03 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.20 | 2.60 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.00 | 0.00 | -0.04 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 1.40 | 6.80 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.00 | -0.04 | 7/26/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 1.20 | 6.50 | 0.00 | 0.00% | 0 | 21 | 1.67 | 0.00 | 0.00 | -0.05 | 7/29/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.56 | 0.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | -0.05 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.35 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 103 | 1.30 | 0.00 | 0.00 | -0.06 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | -0.06 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | -0.07 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.01 | 0.00 | -0.08 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 1.95 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.10 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.10 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 552 | 0.76 | -0.03 | 0.00 | -0.12 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.62 | -0.06 | 0.00 | -0.16 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.65 | 2.85 | 0.80 | -0.50 | -38.47% | 1 | 29 | 0.69 | -0.09 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 1.00 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.13 | 0.01 | -0.23 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 1.65 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 58 | 0.57 | -0.19 | 0.01 | -0.27 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 2.30 | 4.10 | 3.10 | -1.00 | -24.39% | 1 | 53 | 0.54 | -0.25 | 0.01 | -0.30 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 4.40 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 101 | 0.55 | -0.33 | 0.02 | -0.33 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 6.40 | 7.50 | 8.00 | +1.00 | +14.29% | 6 | 122 | 0.54 | -0.42 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 9.00 | 10.10 | 9.20 | -0.20 | -2.13% | 10 | 27 | 0.55 | -0.52 | 0.02 | -0.34 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 15.60 | 16.50 | % | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.30 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 23.10 | 25.40 | % | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.23 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 31.70 | 36.00 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.16 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 40.70 | 45.50 | % | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.10 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 50.70 | 55.50 | 53.61 | -1.59 | -2.88% | 1 | 0 | 1.02 | -0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 60.70 | 65.50 | 79.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 70.70 | 75.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 80.70 | 85.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 290.00 | 90.60 | 95.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |