Options Chain for INSPIRE MED SYS INC COM (INSP) - $78.54 as of 1/30/2026 3:16:54 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 | 33.80 | 37.70 | 35.75 | 57.23 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 28.90 | 32.80 | 30.85 | % | 0.69 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 50.00 | 24.00 | 28.00 | 26.00 | 35.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 19.70 | 23.20 | 21.45 | 32.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.55 | 0.94 | 0.01 | -0.06 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 15.00 | 18.70 | 16.85 | 57.04 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.36 | 0.88 | 0.01 | -0.09 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 11.50 | 13.90 | 12.70 | 12.90 | -38.30 | -74.81% | 0.20 | 1 | 19 | 0.82 | 0.80 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 8.30 | 9.70 | 9.00 | 23.46 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.78 | 0.69 | 0.02 | -0.13 | 11/11/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 5.70 | 7.00 | 6.35 | 6.50 | -1.50 | -18.75% | 0.08 | 10 | 66 | 0.80 | 0.57 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 3.40 | 4.80 | 4.10 | 4.30 | -1.30 | -23.22% | 0.05 | 11 | 82 | 0.79 | 0.43 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 2.15 | 3.10 | 2.63 | 3.90 | +0.23 | +6.27% | 0.03 | 1 | 51 | 0.79 | 0.32 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 1.35 | 2.15 | 1.75 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.81 | 0.23 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.80 | 1.45 | 1.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.83 | 0.16 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.50 | 1.35 | 0.93 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 1,825 | 0.89 | 0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.35 | 1.10 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,266 | 0.94 | 0.07 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.50 | 1.70 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.14 | 0.05 | 0.01 | -0.03 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.75 | 1.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.66 | 0.02 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.36 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 33 | 1.25 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.33 | -1.00 | -75.19% | 0.00 | 1 | 101 | 1.48 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 11.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.92 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.10 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.99 | -0.03 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 1.35 | 0.83 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | -0.06 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.70 | 1.50 | 1.10 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.92 | -0.12 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 1.45 | 2.20 | 1.83 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.85 | -0.20 | 0.02 | -0.11 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 2.80 | 3.70 | 3.25 | 3.10 | +0.85 | +37.78% | 0.05 | 5 | 118 | 0.82 | -0.31 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 4.70 | 6.00 | 5.35 | 5.60 | +0.70 | +14.29% | 0.07 | 31 | 30 | 0.81 | -0.43 | 0.03 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 7.60 | 9.30 | 8.45 | 8.80 | +1.79 | +25.54% | 0.11 | 13 | 200 | 0.86 | -0.57 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 11.30 | 12.40 | 11.85 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.83 | -0.68 | 0.02 | -0.13 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 15.00 | 17.30 | 16.15 | 16.01 | +5.61 | +53.95% | 0.18 | 1 | 560 | 0.87 | -0.77 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 18.70 | 21.90 | 20.30 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.15 | -0.84 | 0.02 | -0.09 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 23.40 | 26.50 | 24.95 | 25.03 | +5.08 | +25.47% | 0.25 | 1 | 34 | 1.22 | -0.89 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 28.40 | 31.00 | 29.70 | 14.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.24 | -0.93 | 0.01 | -0.05 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 32.90 | 36.80 | 34.85 | 16.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.52 | -0.95 | 0.01 | -0.03 | 12/22/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 37.70 | 41.70 | 39.70 | 23.00 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.58 | -0.98 | 0.00 | -0.02 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 43.00 | 46.20 | 44.60 | 28.65 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.57 | -0.98 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 48.00 | 50.80 | 49.40 | 16.20 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.56 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 52.50 | 56.60 | 54.55 | 11.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.84 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 57.90 | 60.50 | 59.20 | 43.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 62.50 | 66.50 | 64.50 | 45.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 67.50 | 71.50 | 69.50 | 50.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 72.50 | 76.50 | 74.50 | 37.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 77.50 | 81.50 | 79.50 | % | 0.51 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 82.50 | 86.50 | 84.50 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 87.50 | 91.50 | 89.50 | % | 0.54 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 92.50 | 96.50 | 94.50 | % | 0.56 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 97.40 | 101.50 | 99.45 | % | 0.57 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 102.40 | 106.50 | 104.45 | 100.83 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 107.40 | 111.50 | 109.45 | % | 0.59 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 112.40 | 116.50 | 114.45 | 60.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 117.40 | 121.50 | 119.45 | % | 0.61 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 122.40 | 126.50 | 124.45 | 114.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 132.40 | 136.50 | 134.45 | % | 0.64 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |