Options Chain for INSPIRE MED SYS INC COM (INSP) - $139.25 as of 7/10/2025 8:07:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.30 | 50.80 | 49.05 | % | 0.54 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 95.00 | 42.30 | 46.00 | 44.15 | % | 0.46 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 100.00 | 37.30 | 40.90 | 39.10 | % | 0.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 105.00 | 32.30 | 35.90 | 34.10 | % | 0.32 | 0 | 0 | 1.73 | 0.97 | 0.00 | -0.07 | 7/10/2025 4:00:01 PM EST | |||
| 110.00 | 27.60 | 31.00 | 29.30 | % | 0.27 | 0 | 0 | 1.54 | 0.96 | 0.00 | -0.08 | 7/10/2025 4:00:01 PM EST | |||
| 115.00 | 22.50 | 26.20 | 24.35 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.36 | 0.94 | 0.01 | -0.12 | 6/24/2025 | 7/10/2025 4:00:01 PM EST |
| 120.00 | 17.80 | 21.50 | 19.65 | 22.24 | +7.74 | +53.38% | 0.16 | 1 | 1 | 1.20 | 0.87 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 125.00 | 13.60 | 16.90 | 15.25 | 17.80 | +6.65 | +59.65% | 0.12 | 2 | 4 | 1.04 | 0.86 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 130.00 | 9.40 | 12.50 | 10.95 | 11.50 | +2.50 | +27.78% | 0.08 | 1 | 7 | 0.93 | 0.77 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 135.00 | 5.10 | 7.90 | 6.50 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.52 | 0.65 | 0.03 | -0.25 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 140.00 | 2.85 | 4.10 | 3.48 | 5.05 | +2.77 | +121.50% | 0.02 | 6 | 15 | 0.48 | 0.48 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 145.00 | 1.80 | 3.00 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.57 | 0.32 | 0.03 | -0.25 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.53 | 0.21 | 0.02 | -0.23 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.67 | 0.13 | 0.02 | -0.17 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.07 | 0.01 | -0.10 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.04 | 0.01 | -0.06 | 6/13/2025 | 7/10/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.02 | 0.00 | -0.04 | 5/21/2025 | 7/10/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.40 | 0.01 | 0.00 | -0.02 | 5/19/2025 | 7/10/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 7/10/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | 0.07 | -0.40 | -85.11% | 0.01 | 4 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | -0.03 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.03 | -0.04 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.38 | -1.42 | -78.89% | 0.00 | 5 | 11 | 0.92 | -0.06 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 4 | 229 | 0.68 | -0.13 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 125.00 | 0.35 | 2.65 | 1.50 | 0.65 | -0.85 | -56.67% | 0.01 | 9 | 76 | 0.76 | -0.14 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 130.00 | 0.35 | 2.20 | 1.28 | 2.15 | -0.95 | -30.65% | 0.01 | 1 | 251 | 0.55 | -0.23 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 135.00 | 1.15 | 3.50 | 2.33 | 1.70 | -2.10 | -55.27% | 0.02 | 40 | 62 | 0.49 | -0.35 | 0.03 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 140.00 | 2.90 | 6.00 | 4.45 | 4.00 | -4.76 | -54.34% | 0.03 | 4 | 6 | 0.47 | -0.52 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 145.00 | 6.90 | 9.30 | 8.10 | 17.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.68 | 0.03 | -0.25 | 6/17/2025 | 7/10/2025 4:00:01 PM EST |
| 150.00 | 10.10 | 13.40 | 11.75 | % | 0.08 | 0 | 0 | 0.81 | -0.79 | 0.02 | -0.23 | 7/10/2025 4:00:01 PM EST | |||
| 155.00 | 15.30 | 18.10 | 16.70 | % | 0.11 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.17 | 7/10/2025 4:00:01 PM EST | |||
| 160.00 | 19.30 | 22.90 | 21.10 | % | 0.13 | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.10 | 7/10/2025 4:00:01 PM EST | |||
| 165.00 | 24.30 | 27.80 | 26.05 | % | 0.16 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.06 | 7/10/2025 4:00:01 PM EST | |||
| 170.00 | 28.60 | 32.80 | 30.70 | % | 0.18 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 175.00 | 33.60 | 37.80 | 35.70 | % | 0.20 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 180.00 | 38.60 | 42.80 | 40.70 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 185.00 | 44.30 | 47.80 | 46.05 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 190.00 | 49.20 | 52.80 | 51.00 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 195.00 | 54.20 | 57.80 | 56.00 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 200.00 | 59.20 | 62.70 | 60.95 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 210.00 | 69.20 | 72.80 | 71.00 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 220.00 | 79.20 | 82.70 | 80.95 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 230.00 | 89.20 | 92.70 | 90.95 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |