Options Chain for INSPIRE MED SYS INC COM (INSP) - $80.47 as of 10/24/2025 5:30:30 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 | 35.60 | 39.50 | 37.55 | 37.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 4:00:03 PM EST |
| 45.00 | 30.80 | 33.30 | 32.05 | % | 0.71 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 10/24/2025 4:00:03 PM EST | |||
| 50.00 | 25.90 | 28.50 | 27.20 | 26.70 | % | 0.54 | 3 | 0 | 1.19 | 0.98 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 4:00:03 PM EST | |
| 55.00 | 21.30 | 25.00 | 23.15 | % | 0.42 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.04 | 10/24/2025 4:00:03 PM EST | |||
| 60.00 | 17.00 | 19.60 | 18.30 | % | 0.30 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.06 | 10/24/2025 4:00:03 PM EST | |||
| 65.00 | 12.80 | 15.00 | 13.90 | 17.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.88 | 0.81 | 0.01 | -0.09 | 10/20/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 9.10 | 13.20 | 11.15 | 10.56 | -3.77 | -26.31% | 0.16 | 2 | 15 | 0.80 | 0.71 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 7.00 | 10.10 | 8.55 | 7.90 | -2.05 | -20.61% | 0.11 | 1 | 10 | 0.85 | 0.61 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 4.90 | 7.80 | 6.35 | 5.65 | -1.45 | -20.43% | 0.08 | 6 | 116 | 0.86 | 0.50 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 3.10 | 6.20 | 4.65 | 3.93 | -1.17 | -22.95% | 0.05 | 3 | 97 | 0.86 | 0.39 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 1.75 | 4.10 | 2.93 | 2.90 | -0.70 | -19.45% | 0.03 | 12 | 247 | 0.81 | 0.29 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 1.05 | 2.50 | 1.78 | 1.75 | -0.75 | -30.00% | 0.02 | 3 | 58 | 0.78 | 0.21 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 0.50 | 2.00 | 1.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.78 | 0.14 | 0.01 | -0.07 | 10/23/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.24 | 0.10 | 0.01 | -0.06 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.26 | 0.07 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.33 | 0.05 | 0.01 | -0.03 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.03 | 0.00 | -0.02 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.20 | -0.11 | -35.49% | 0.01 | 2 | 24 | 1.39 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.01 | 0.00 | -0.01 | 9/24/2025 | 10/24/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.66 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/24/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/24/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/24/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/24/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/24/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/24/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.34 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/24/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/24/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/24/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:03 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.87 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/24/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.02 | 0.00 | -0.02 | 10/10/2025 | 10/24/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.75 | 1.38 | 0.70 | -0.35 | -33.34% | 0.03 | 3 | 122 | 1.44 | -0.06 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 60.00 | 0.35 | 2.00 | 1.18 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.84 | -0.11 | 0.01 | -0.06 | 10/21/2025 | 10/24/2025 4:00:03 PM EST |
| 65.00 | 0.45 | 2.50 | 1.48 | 2.47 | +0.97 | +64.67% | 0.02 | 1 | 697 | 0.70 | -0.19 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 70.00 | 3.00 | 4.40 | 3.70 | 3.40 | +0.44 | +14.87% | 0.05 | 2 | 100 | 0.84 | -0.29 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 75.00 | 4.40 | 6.50 | 5.45 | 5.90 | +1.00 | +20.41% | 0.07 | 23 | 49 | 0.80 | -0.39 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 80.00 | 6.80 | 10.20 | 8.50 | 8.40 | +1.23 | +17.16% | 0.11 | 11 | 96 | 0.84 | -0.50 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 85.00 | 10.60 | 12.80 | 11.70 | 11.59 | +1.49 | +14.76% | 0.14 | 5 | 71 | 0.83 | -0.61 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 90.00 | 13.40 | 17.10 | 15.25 | 15.75 | -0.41 | -2.54% | 0.17 | 1 | 49 | 0.80 | -0.71 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 95.00 | 18.40 | 21.30 | 19.85 | 15.09 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.88 | -0.79 | 0.02 | -0.09 | 9/3/2025 | 10/24/2025 4:00:03 PM EST |
| 100.00 | 22.00 | 25.60 | 23.80 | 15.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.16 | -0.86 | 0.01 | -0.07 | 8/28/2025 | 10/24/2025 4:00:03 PM EST |
| 105.00 | 26.10 | 30.30 | 28.20 | 28.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.22 | -0.90 | 0.01 | -0.06 | 10/17/2025 | 10/24/2025 4:00:03 PM EST |
| 110.00 | 31.00 | 34.90 | 32.95 | 32.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.29 | -0.93 | 0.01 | -0.04 | 10/17/2025 | 10/24/2025 4:00:03 PM EST |
| 115.00 | 35.70 | 39.90 | 37.80 | 37.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -0.95 | 0.01 | -0.03 | 9/24/2025 | 10/24/2025 4:00:03 PM EST |
| 120.00 | 42.00 | 44.70 | 43.35 | 41.34 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.41 | -0.97 | 0.00 | -0.02 | 8/8/2025 | 10/24/2025 4:00:03 PM EST |
| 125.00 | 45.90 | 49.60 | 47.75 | 49.00 | +14.60 | +42.45% | 0.38 | 1 | 15 | 1.51 | -0.98 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 4:00:03 PM EST |
| 130.00 | 50.60 | 54.70 | 52.65 | 17.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 10/24/2025 4:00:03 PM EST |
| 135.00 | 56.00 | 59.50 | 57.75 | 20.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.64 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 10/24/2025 4:00:03 PM EST |
| 140.00 | 60.60 | 64.60 | 62.60 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 145.00 | 65.50 | 69.60 | 67.55 | 28.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/24/2025 4:00:03 PM EST |
| 150.00 | 70.50 | 74.60 | 72.55 | 29.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/24/2025 4:00:03 PM EST |
| 155.00 | 75.50 | 79.60 | 77.55 | 78.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/24/2025 4:00:03 PM EST |
| 160.00 | 80.50 | 84.60 | 82.55 | 31.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 10/24/2025 4:00:03 PM EST |
| 165.00 | 85.50 | 89.60 | 87.55 | 33.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 10/24/2025 4:00:03 PM EST |
| 170.00 | 90.50 | 94.60 | 92.55 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 175.00 | 95.50 | 99.60 | 97.55 | % | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 180.00 | 100.50 | 104.60 | 102.55 | % | 0.57 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 185.00 | 105.50 | 109.60 | 107.55 | % | 0.58 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 190.00 | 110.50 | 114.60 | 112.55 | % | 0.59 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 195.00 | 115.50 | 119.60 | 117.55 | % | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 200.00 | 120.60 | 124.60 | 122.60 | 70.14 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/24/2025 4:00:03 PM EST |
| 210.00 | 130.50 | 134.60 | 132.55 | 79.34 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/24/2025 4:00:03 PM EST |
| 220.00 | 140.50 | 144.60 | 142.55 | 72.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/24/2025 4:00:03 PM EST |
| 230.00 | 150.50 | 154.60 | 152.55 | % | 0.66 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST | |||
| 240.00 | 160.60 | 164.60 | 162.60 | % | 0.68 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:03 PM EST |