Options Chain for INSPIRE MED SYS INC COM (INSP) - $91.46 as of 8/29/2025 3:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.70 | 55.70 | 53.70 | % | 1.34 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 46.90 | 50.80 | 48.85 | % | 1.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 42.00 | 45.60 | 43.80 | % | 0.88 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 36.90 | 40.80 | 38.85 | % | 0.71 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 32.20 | 35.80 | 34.00 | 26.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 27.00 | 30.30 | 28.65 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 22.20 | 25.30 | 23.75 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 17.50 | 21.00 | 19.25 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.05 | 0.98 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 12.40 | 16.20 | 14.30 | 15.55 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.87 | 0.93 | 0.01 | -0.05 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 9.40 | 11.90 | 10.65 | 9.32 | 0.00 | 0.00% | 0.13 | 0 | 545 | 0.76 | 0.84 | 0.02 | -0.07 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 6.10 | 6.70 | 6.40 | 6.00 | +0.95 | +18.82% | 0.07 | 10 | 213 | 0.45 | 0.69 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 95.00 | 3.40 | 3.90 | 3.65 | 3.66 | +1.07 | +41.32% | 0.04 | 3 | 20 | 0.45 | 0.49 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 100.00 | 1.70 | 2.75 | 2.23 | 2.00 | +0.18 | +9.89% | 0.02 | 7 | 476 | 0.49 | 0.32 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 0.80 | 2.00 | 1.40 | 0.90 | -0.07 | -7.22% | 0.01 | 1 | 75 | 0.46 | 0.20 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 0.40 | 0.75 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | 0.12 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.03 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.01 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.90 | 0.00 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.75 | -0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.30 | -40.00% | 0.01 | 2 | 72 | 0.54 | -0.07 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 0.95 | 1.20 | 1.08 | 1.00 | -1.05 | -51.22% | 0.01 | 3 | 122 | 0.48 | -0.16 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 2.25 | 2.50 | 2.38 | 2.45 | -0.85 | -25.76% | 0.03 | 3 | 46 | 0.47 | -0.31 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 95.00 | 4.50 | 7.00 | 5.75 | 4.60 | -1.30 | -22.04% | 0.06 | 2 | 7 | 0.59 | -0.51 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 100.00 | 7.10 | 9.60 | 8.35 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.50 | -0.68 | 0.03 | -0.09 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 10.30 | 14.00 | 12.15 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.80 | 0.02 | -0.08 | 7/25/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 14.90 | 18.70 | 16.80 | 17.25 | -0.15 | -0.87% | 0.15 | 3 | 9 | 0.87 | -0.88 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 115.00 | 19.70 | 23.20 | 21.45 | 36.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.03 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 120.00 | 24.70 | 28.20 | 26.45 | 31.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.02 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 125.00 | 29.50 | 33.30 | 31.40 | 45.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 34.80 | 38.30 | 36.55 | 53.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:56 PM EST |
| 135.00 | 39.70 | 43.30 | 41.50 | 13.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:56 PM EST |
| 140.00 | 44.40 | 48.30 | 46.35 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 145.00 | 49.80 | 53.30 | 51.55 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 150.00 | 54.50 | 58.30 | 56.40 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 155.00 | 59.30 | 63.20 | 61.25 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 160.00 | 64.30 | 68.30 | 66.30 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 165.00 | 69.80 | 72.90 | 71.35 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 170.00 | 74.40 | 78.30 | 76.35 | % | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 175.00 | 79.30 | 83.20 | 81.25 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 180.00 | 84.30 | 88.30 | 86.30 | % | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 185.00 | 89.30 | 93.20 | 91.25 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 190.00 | 94.40 | 98.30 | 96.35 | % | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 195.00 | 99.30 | 103.30 | 101.30 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |