Options Chain for INSPIRE MED SYS INC COM (INSP) - $140.53 as of 12/9/2025 8:43:15 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 | 99.00 | 102.70 | 100.85 | % | 2.52 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 45.00 | 94.00 | 97.70 | 95.85 | % | 2.13 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 50.00 | 89.00 | 92.70 | 90.85 | % | 1.82 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 55.00 | 84.00 | 87.70 | 85.85 | % | 1.56 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 60.00 | 79.00 | 82.70 | 80.85 | % | 1.35 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 65.00 | 74.00 | 77.70 | 75.85 | 30.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/9/2025 4:00:01 PM EST |
| 70.00 | 69.00 | 72.70 | 70.85 | 19.52 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:01 PM EST |
| 75.00 | 64.10 | 66.90 | 65.50 | 16.00 | 0.00 | 0.00% | 0.87 | 0 | 32 | 2.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 80.00 | 59.00 | 62.60 | 60.80 | 63.70 | +10.30 | +19.29% | 0.76 | 2 | 46 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 85.00 | 54.10 | 56.90 | 55.50 | 56.60 | 0.00 | 0.00% | 0.65 | 0 | 22 | 1.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 90.00 | 49.10 | 52.80 | 50.95 | 44.10 | 0.00 | 0.00% | 0.57 | 0 | 67 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 95.00 | 44.10 | 46.90 | 45.50 | 45.30 | 0.00 | 0.00% | 0.48 | 0 | 69 | 1.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 100.00 | 39.50 | 42.00 | 40.75 | 40.32 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 34.20 | 37.90 | 36.05 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 29.40 | 33.00 | 31.20 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.34 | 1.00 | 0.00 | -0.02 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 115.00 | 24.50 | 27.40 | 25.95 | 26.11 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.03 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 120.00 | 19.60 | 22.70 | 21.15 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 142 | 1.02 | 0.98 | 0.01 | -0.02 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 125.00 | 15.10 | 17.80 | 16.45 | 16.10 | +1.10 | +7.34% | 0.13 | 5 | 54 | 0.78 | 0.91 | 0.01 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 130.00 | 11.00 | 14.20 | 12.60 | 11.66 | -0.66 | -5.36% | 0.10 | 2 | 83 | 0.86 | 0.82 | 0.02 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 135.00 | 6.70 | 10.00 | 8.35 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.54 | 0.69 | 0.03 | -0.20 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 140.00 | 3.90 | 6.70 | 5.30 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.53 | 0.54 | 0.03 | -0.23 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 1.00 | 4.60 | 2.80 | 3.00 | -1.26 | -29.58% | 0.02 | 2 | 275 | 0.48 | 0.37 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 150.00 | 0.30 | 3.10 | 1.70 | 2.20 | -0.90 | -29.04% | 0.01 | 2 | 144 | 0.48 | 0.21 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 155.00 | 0.30 | 2.05 | 1.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.10 | 0.02 | -0.09 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 160.00 | 0.10 | 1.00 | 0.55 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.04 | 0.01 | -0.04 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.01 | 0.02 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 29.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 37.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/9/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 39.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/9/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.70 | -93.34% | 0.00 | 25 | 31 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 29.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/9/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 39.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 12/9/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 35.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 12/9/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 25.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | 29.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 12/9/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 5.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 1.45 | 0.78 | 0.30 | +0.04 | +15.39% | 0.01 | 5 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 723 | 0.97 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.14 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 120.00 | 0.15 | 1.70 | 0.93 | 0.75 | -0.75 | -50.00% | 0.01 | 2 | 18 | 0.74 | -0.02 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 1.65 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.81 | -0.09 | 0.01 | -0.12 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 130.00 | 0.40 | 3.30 | 1.85 | 1.70 | -1.40 | -45.17% | 0.01 | 3 | 112 | 0.59 | -0.18 | 0.02 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 135.00 | 0.65 | 4.50 | 2.58 | 2.38 | +0.25 | +11.74% | 0.02 | 2 | 21 | 0.51 | -0.31 | 0.03 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 140.00 | 2.55 | 6.10 | 4.33 | 3.77 | -0.28 | -6.92% | 0.03 | 3 | 336 | 0.50 | -0.46 | 0.03 | -0.23 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 5.30 | 8.20 | 6.75 | 6.15 | +0.18 | +3.02% | 0.05 | 5 | 9 | 0.46 | -0.63 | 0.03 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 150.00 | 8.80 | 12.30 | 10.55 | 10.50 | +1.39 | +15.26% | 0.07 | 10 | 10 | 0.73 | -0.79 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 155.00 | 13.90 | 16.40 | 15.15 | % | 0.10 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.09 | 12/9/2025 4:00:01 PM EST | |||
| 160.00 | 18.00 | 21.50 | 19.75 | 34.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | -0.96 | 0.01 | -0.04 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 22.60 | 26.30 | 24.45 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 170.00 | 27.60 | 31.60 | 29.60 | 34.88 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.13 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 33.20 | 36.10 | 34.65 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 180.00 | 38.20 | 40.90 | 39.55 | 37.77 | -3.33 | -8.11% | 0.22 | 3 | 15 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 185.00 | 43.20 | 46.10 | 44.65 | 103.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/9/2025 4:00:01 PM EST |
| 190.00 | 48.20 | 51.10 | 49.65 | 108.84 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 53.20 | 56.00 | 54.60 | 39.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 12/9/2025 4:00:01 PM EST |
| 200.00 | 57.40 | 61.00 | 59.20 | 59.46 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.66 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 210.00 | 67.30 | 71.00 | 69.15 | 75.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 220.00 | 77.30 | 81.00 | 79.15 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 87.30 | 91.00 | 89.15 | 63.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 12/9/2025 4:00:01 PM EST |
| 240.00 | 97.30 | 101.00 | 99.15 | 74.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/9/2025 4:00:01 PM EST |
| 250.00 | 107.30 | 111.00 | 109.15 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 260.00 | 117.30 | 121.00 | 119.15 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 270.00 | 127.30 | 131.00 | 129.15 | 119.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 137.30 | 141.00 | 139.15 | % | 0.50 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 290.00 | 147.30 | 151.00 | 149.15 | % | 0.51 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 300.00 | 157.30 | 161.00 | 159.15 | % | 0.53 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 310.00 | 167.30 | 171.00 | 169.15 | % | 0.55 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 320.00 | 177.30 | 181.00 | 179.15 | % | 0.56 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |