Options Chain for INSPIRE MED SYS INC COM (INSP) - $158.74 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.20 | 71.50 | 56.00 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 63.70 | 66.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 58.70 | 61.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 53.80 | 56.90 | 75.80 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.03 | 2/11/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 48.10 | 52.00 | % | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 43.30 | 47.00 | 31.00 | 0.00 | 0.00% | 0 | 33 | 1.56 | 0.96 | 0.00 | -0.09 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 39.30 | 42.40 | 27.00 | 0.00 | 0.00% | 0 | 42 | 1.43 | 0.94 | 0.00 | -0.12 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 34.50 | 38.00 | 22.90 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.92 | 0.00 | -0.18 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 29.90 | 33.50 | 71.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.88 | 0.01 | -0.23 | 12/11/2024 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 25.10 | 29.10 | % | 0 | 0 | 1.21 | 0.84 | 0.01 | -0.28 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 21.90 | 25.40 | 19.43 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.79 | 0.01 | -0.33 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 17.90 | 21.70 | 13.50 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.73 | 0.01 | -0.38 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 15.20 | 16.60 | 9.60 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.66 | 0.01 | -0.42 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 12.30 | 13.60 | 12.50 | +3.40 | +37.37% | 3 | 27 | 1.02 | 0.59 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 9.70 | 10.90 | 10.86 | +1.86 | +20.67% | 485 | 374 | 1.00 | 0.51 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 7.60 | 8.70 | 8.50 | +0.35 | +4.30% | 1 | 180 | 0.99 | 0.44 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 5.10 | 8.40 | 5.00 | -1.00 | -16.67% | 2 | 12 | 1.02 | 0.36 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 4.30 | 6.50 | 4.78 | -0.42 | -8.08% | 1 | 293 | 1.02 | 0.30 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 2.80 | 5.90 | 3.63 | +1.16 | +46.97% | 6 | 207 | 1.04 | 0.24 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 2.20 | 4.00 | 2.83 | -0.12 | -4.07% | 312 | 29 | 1.00 | 0.19 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 1.70 | 4.90 | 1.45 | -0.55 | -27.50% | 12 | 13 | 1.14 | 0.15 | 0.01 | -0.30 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 1.20 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 78 | 1.00 | 0.12 | 0.01 | -0.26 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.90 | 3.10 | 1.23 | +0.33 | +36.67% | 2 | 58 | 1.10 | 0.09 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 0.45 | 0.95 | 0.70 | +0.10 | +16.67% | 1 | 33 | 0.98 | 0.06 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.10 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 67 | 1.21 | 0.03 | 0.00 | -0.09 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 2.35 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.01 | 0.00 | -0.05 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.90 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.01 | 0.00 | -0.03 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.90 | 8.18 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.54 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.75 | 2.94 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.90 | 13.80 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.05 | 0.35 | 0.09 | % | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 105.00 | 0.10 | 0.60 | 0.18 | -0.57 | -76.00% | 10 | 60 | 1.26 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.20 | 1.10 | 0.35 | -0.35 | -50.00% | 2 | 4 | 1.36 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.15 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.04 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.30 | 1.00 | 1.00 | +0.05 | +5.27% | 1 | 3 | 1.18 | -0.06 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 1.30 | 6.90 | 0.00 | 0.00% | 0 | 99 | 1.05 | -0.08 | 0.00 | -0.18 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 1.25 | 2.60 | 1.65 | -3.58 | -68.46% | 544 | 1 | 0.98 | -0.12 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 1.85 | 2.75 | 2.24 | -0.86 | -27.75% | 14 | 2 | 0.98 | -0.16 | 0.01 | -0.28 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 2.65 | 5.00 | 3.48 | -1.52 | -30.40% | 33 | 7 | 0.95 | -0.21 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 3.80 | 5.20 | 4.78 | -1.42 | -22.91% | 2 | 6 | 0.94 | -0.27 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 5.30 | 7.30 | 6.20 | -0.70 | -10.15% | 534 | 154 | 0.91 | -0.34 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 6.50 | 9.80 | 8.70 | -7.30 | -45.63% | 4 | 41 | 0.89 | -0.41 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 9.40 | 12.50 | 10.97 | -1.53 | -12.24% | 7 | 71 | 0.93 | -0.49 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 12.10 | 15.90 | 14.70 | -0.30 | -2.00% | 1 | 212 | 0.94 | -0.56 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 15.30 | 18.70 | 17.20 | -15.90 | -48.04% | 8 | 29 | 0.91 | -0.64 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 18.90 | 21.60 | 14.40 | 0.00 | 0.00% | 0 | 11 | 0.88 | -0.70 | 0.01 | -0.42 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 22.90 | 27.00 | 24.00 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.76 | 0.01 | -0.38 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 26.60 | 29.80 | 24.90 | 0.00 | 0.00% | 0 | 44 | 0.85 | -0.81 | 0.01 | -0.34 | 3/17/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 30.50 | 34.00 | 27.20 | 0.00 | 0.00% | 0 | 56 | 0.76 | -0.85 | 0.01 | -0.30 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 35.00 | 38.30 | 19.70 | 0.00 | 0.00% | 0 | 18 | 1.22 | -0.88 | 0.01 | -0.26 | 2/27/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 39.50 | 43.10 | 51.10 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.91 | 0.01 | -0.21 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 49.00 | 52.70 | 37.30 | 0.00 | 0.00% | 0 | 16 | 1.36 | -0.94 | 0.00 | -0.16 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 59.00 | 62.20 | % | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 68.50 | 73.10 | 54.81 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.05 | 2/24/2025 | 5/5/2025 3:59:58 PM EST |
| 240.00 | 78.50 | 83.00 | 86.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 250.00 | 88.50 | 93.50 | 84.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.02 | 3/20/2025 | 5/5/2025 3:59:58 PM EST |
| 260.00 | 98.50 | 103.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 270.00 | 108.50 | 113.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 280.00 | 118.50 | 123.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 290.00 | 128.50 | 133.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 300.00 | 138.50 | 143.40 | 146.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 310.00 | 148.50 | 153.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 320.00 | 158.50 | 163.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |