Options Chain for INSPIRE MED SYS INC COM (INSP) - $231.01 as of 4/26/2024 3:22:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 170.00 | 174.50 | 149.80 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | -0.01 | 2/7/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 165.10 | 169.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 160.00 | 164.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 155.10 | 160.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 150.00 | 154.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 145.30 | 150.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 140.20 | 145.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 135.20 | 140.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 130.40 | 135.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 125.30 | 130.00 | 128.00 | 0.00 | 0.00% | 0 | 6 | 2.03 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 120.30 | 125.00 | 101.60 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | -0.02 | 2/7/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 115.30 | 120.00 | % | 0 | 4 | 1.82 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 110.40 | 115.00 | % | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 105.50 | 110.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 100.50 | 105.00 | % | 0 | 5 | 1.48 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 95.50 | 100.00 | 89.60 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 90.90 | 94.80 | 59.30 | 0.00 | 0.00% | 0 | 37 | 1.33 | 1.00 | 0.00 | -0.04 | 1/19/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 85.50 | 90.00 | 75.80 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.99 | 0.00 | -0.05 | 2/6/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 80.70 | 85.00 | 34.62 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.99 | 0.00 | -0.07 | 2/28/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 76.10 | 80.50 | 64.00 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.98 | 0.00 | -0.08 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 71.20 | 75.50 | 44.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.10 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 66.00 | 70.40 | 61.30 | 0.00 | 0.00% | 0 | 84 | 1.08 | 0.97 | 0.00 | -0.12 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 61.20 | 65.50 | 23.30 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.95 | 0.00 | -0.14 | 3/5/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 57.40 | 60.90 | 55.00 | 0.00 | 0.00% | 0 | 52 | 0.98 | 0.94 | 0.00 | -0.17 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 52.80 | 55.70 | 36.60 | 0.00 | 0.00% | 0 | 140 | 0.95 | 0.92 | 0.00 | -0.19 | 3/7/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 48.80 | 51.20 | 45.00 | 0.00 | 0.00% | 0 | 179 | 0.70 | 0.90 | 0.00 | -0.22 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 43.70 | 46.80 | 39.44 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.88 | 0.00 | -0.24 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 39.30 | 42.20 | 27.70 | 0.00 | 0.00% | 0 | 87 | 0.65 | 0.86 | 0.01 | -0.26 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 31.70 | 34.40 | 25.56 | 0.00 | 0.00% | 0 | 259 | 0.68 | 0.80 | 0.01 | -0.30 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 23.50 | 26.50 | 19.10 | 0.00 | 0.00% | 0 | 171 | 0.63 | 0.73 | 0.01 | -0.33 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 18.40 | 19.30 | 17.50 | -1.30 | -6.92% | 1 | 124 | 0.64 | 0.63 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 13.20 | 13.90 | 15.50 | +5.80 | +59.80% | 28 | 137 | 0.63 | 0.51 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 9.10 | 10.30 | 9.80 | +3.31 | +51.01% | 460 | 374 | 0.63 | 0.40 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 5.20 | 7.60 | 5.50 | +1.50 | +37.50% | 9 | 374 | 0.62 | 0.30 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 3.50 | 4.00 | 3.80 | -0.50 | -11.63% | 733 | 341 | 0.59 | 0.22 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 1.60 | 3.30 | 2.40 | +0.50 | +26.32% | 5 | 385 | 0.59 | 0.15 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 290.00 | 0.85 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.11 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 300.00 | 0.65 | 1.80 | 1.05 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.07 | 0.00 | -0.12 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 310.00 | 0.25 | 1.90 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.05 | 0.00 | -0.09 | 1/26/2024 | 4/26/2024 3:59:55 PM EST |
| 320.00 | 0.15 | 1.75 | % | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 330.00 | 0.10 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 168 | 0.72 | 0.02 | 0.00 | -0.05 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 340.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.02 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 350.00 | 0.05 | 1.45 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 98 | 0.75 | 0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.86 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 1 | 2.47 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.42 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 775 | 1.45 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 57 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 70 | 1.71 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 49 | 1.54 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 10 | 1.59 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 120 | 1.28 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 1.30 | 0.32 | -2.68 | -89.34% | 1 | 402 | 1.22 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.05 | 1.30 | 2.75 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.01 | 0.00 | -0.07 | 4/5/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 0.10 | 1.60 | 3.35 | 0.00 | 0.00% | 0 | 49 | 0.92 | -0.02 | 0.00 | -0.08 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 0.15 | 1.75 | 9.70 | 0.00 | 0.00% | 0 | 218 | 0.89 | -0.03 | 0.00 | -0.10 | 3/11/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 0.20 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 685 | 0.84 | -0.03 | 0.00 | -0.12 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 0.30 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 103 | 0.78 | -0.05 | 0.00 | -0.14 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 0.45 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 541 | 0.76 | -0.06 | 0.00 | -0.17 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 185.00 | 0.60 | 2.00 | 2.55 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.08 | 0.00 | -0.19 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 190.00 | 0.80 | 2.45 | 3.50 | 0.00 | 0.00% | 0 | 547 | 0.71 | -0.10 | 0.00 | -0.22 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 195.00 | 1.35 | 2.95 | 4.59 | 0.00 | 0.00% | 0 | 136 | 0.71 | -0.12 | 0.00 | -0.24 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 1.85 | 3.50 | 5.90 | 0.00 | 0.00% | 0 | 261 | 0.69 | -0.14 | 0.01 | -0.26 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 210.00 | 3.50 | 5.60 | 6.30 | 0.00 | 0.00% | 0 | 225 | 0.68 | -0.20 | 0.01 | -0.30 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 220.00 | 6.20 | 8.10 | 9.30 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.27 | 0.01 | -0.33 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 230.00 | 10.00 | 11.30 | 9.90 | -2.70 | -21.43% | 23 | 70 | 0.65 | -0.37 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 240.00 | 15.10 | 15.90 | 16.60 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.49 | 0.01 | -0.35 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 250.00 | 20.60 | 21.80 | 22.70 | 0.00 | 0.00% | 0 | 105 | 0.63 | -0.60 | 0.01 | -0.33 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 260.00 | 25.90 | 29.70 | 33.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.70 | 0.01 | -0.29 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 270.00 | 33.60 | 37.50 | 34.30 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.78 | 0.01 | -0.25 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 280.00 | 42.70 | 46.00 | % | 0 | 0 | 0.72 | -0.85 | 0.01 | -0.20 | 4/26/2024 3:59:55 PM EST | |||
| 290.00 | 51.90 | 55.90 | % | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.16 | 4/26/2024 3:59:55 PM EST | |||
| 300.00 | 61.00 | 65.30 | 73.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.93 | 0.00 | -0.12 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 310.00 | 70.50 | 75.00 | % | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.09 | 4/26/2024 3:59:55 PM EST | |||
| 320.00 | 80.50 | 85.10 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 330.00 | 90.50 | 95.00 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 340.00 | 100.50 | 105.00 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 350.00 | 110.50 | 115.00 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 360.00 | 120.50 | 125.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST |