Options Chain for INSPIRE MED SYS INC COM (INSP) - $176.05 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 117.70 | 122.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 112.80 | 117.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 107.80 | 112.40 | 107.00 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 102.90 | 107.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 98.00 | 102.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 93.00 | 97.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 88.00 | 92.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 83.00 | 87.70 | 111.80 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 78.00 | 82.70 | % | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 73.10 | 77.80 | 39.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 68.10 | 72.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 63.10 | 67.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 58.10 | 62.80 | 87.80 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 53.10 | 57.90 | 21.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.03 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 48.50 | 53.00 | 30.30 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.99 | 0.00 | -0.05 | 7/16/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 43.50 | 48.30 | 19.20 | 0.00 | 0.00% | 0 | 17 | 0.86 | 0.97 | 0.00 | -0.04 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 38.70 | 43.50 | 49.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.06 | 8/7/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 34.80 | 38.20 | 44.50 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.93 | 0.00 | -0.09 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 30.20 | 33.00 | 27.80 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.90 | 0.01 | -0.11 | 5/17/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 26.00 | 29.40 | 48.00 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.86 | 0.01 | -0.13 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 22.00 | 24.80 | 17.00 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.81 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 19.30 | 20.60 | 13.30 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.75 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 15.90 | 17.30 | 12.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.68 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 13.40 | 14.10 | 13.80 | +4.69 | +51.49% | 4 | 12 | 0.51 | 0.61 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 10.50 | 11.70 | 11.00 | +3.40 | +44.74% | 4 | 142 | 0.51 | 0.54 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 8.60 | 9.20 | 8.70 | +3.50 | +67.31% | 6 | 45 | 0.52 | 0.46 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 6.60 | 7.50 | 6.50 | -2.82 | -30.26% | 51 | 28 | 0.52 | 0.39 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 5.00 | 5.90 | 5.50 | +2.30 | +71.88% | 18 | 383 | 0.52 | 0.33 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 2.85 | 3.70 | 3.50 | +1.85 | +112.13% | 59 | 409 | 0.52 | 0.22 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 1.65 | 2.30 | 1.66 | +0.71 | +74.74% | 4 | 772 | 0.53 | 0.14 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 230.00 | 0.95 | 1.45 | 1.20 | -0.30 | -20.00% | 2 | 471 | 0.55 | 0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 0.50 | 1.85 | 0.72 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.05 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 250.00 | 0.15 | 1.75 | 5.70 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.03 | 0.00 | -0.03 | 9/4/2024 | 11/20/2024 4:00:00 PM EST |
| 260.00 | 0.05 | 1.60 | 6.35 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.02 | 0.00 | -0.02 | 9/5/2024 | 11/20/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 1.50 | 6.20 | 0.00 | 0.00% | 0 | 59 | 0.86 | 0.01 | 0.00 | -0.01 | 8/12/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 1.45 | 30.80 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 300.00 | 0.00 | 1.00 | 5.50 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:00 PM EST |
| 310.00 | 0.00 | 1.35 | 1.79 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:00 PM EST |
| 320.00 | 0.00 | 1.35 | 16.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 4:00:00 PM EST |
| 330.00 | 0.00 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:00 PM EST |
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:00 PM EST |
| 360.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
| 370.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 127 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 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 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.21 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 59 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 40 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 102 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 1.25 | 6.21 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 101 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 10.10 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 104 | 0.97 | 0.00 | 0.00 | -0.02 | 9/9/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 138 | 0.77 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.05 | 1.60 | 23.80 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.05 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.10 | 1.75 | 2.60 | 0.00 | 0.00% | 0 | 165 | 0.78 | -0.03 | 0.00 | -0.04 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.15 | 1.50 | 1.58 | 0.00 | 0.00% | 0 | 118 | 0.67 | -0.04 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 150.00 | 0.30 | 1.35 | 2.20 | 0.00 | 0.00% | 0 | 77 | 0.47 | -0.07 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 155.00 | 0.50 | 2.85 | 3.11 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.10 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 160.00 | 1.80 | 2.60 | 3.41 | 0.00 | 0.00% | 0 | 93 | 0.53 | -0.14 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 165.00 | 2.75 | 3.50 | 3.00 | -2.00 | -40.00% | 3 | 43 | 0.52 | -0.19 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 170.00 | 4.00 | 4.90 | 6.90 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.25 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 175.00 | 5.70 | 6.60 | 6.50 | -2.70 | -29.35% | 2 | 9 | 0.52 | -0.32 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 180.00 | 7.80 | 8.60 | 8.10 | -2.90 | -26.37% | 7 | 172 | 0.52 | -0.39 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 185.00 | 10.10 | 10.90 | 9.75 | -4.65 | -32.30% | 4 | 109 | 0.51 | -0.46 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 190.00 | 12.90 | 13.80 | 13.20 | -9.20 | -41.08% | 3 | 115 | 0.51 | -0.54 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 195.00 | 16.00 | 17.00 | 15.00 | 0.00 | 0.00% | 0 | 120 | 0.51 | -0.61 | 0.01 | -0.18 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 200.00 | 18.30 | 21.10 | 25.70 | 0.00 | 0.00% | 0 | 155 | 0.49 | -0.67 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 210.00 | 26.00 | 29.40 | 16.30 | 0.00 | 0.00% | 0 | 95 | 0.47 | -0.78 | 0.01 | -0.14 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 220.00 | 34.80 | 37.70 | 22.80 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.86 | 0.01 | -0.11 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 230.00 | 44.00 | 47.50 | 30.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.91 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 53.70 | 57.10 | 61.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.95 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 250.00 | 63.00 | 67.60 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 5/6/2024 | 11/20/2024 4:00:00 PM EST |
| 260.00 | 72.80 | 77.50 | 89.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 270.00 | 83.00 | 87.70 | 89.94 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/27/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 93.00 | 97.80 | 85.09 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 1/22/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 103.00 | 107.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 300.00 | 113.00 | 117.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 123.00 | 127.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 133.00 | 137.70 | 159.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:00 PM EST |
| 330.00 | 143.00 | 147.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 153.00 | 157.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 163.00 | 167.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 173.00 | 177.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 183.00 | 187.70 | 150.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:00 PM EST |