Options Chain for INSPIRE MED SYS INC COM (INSP) - $56.14 as of 5/1/2026 2:30:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.10 | 27.90 | 26.50 | % | 0.88 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 35.00 | 20.50 | 23.20 | 21.85 | % | 0.62 | 0 | 0 | 2.40 | 0.98 | 0.00 | -0.02 | 5/1/2026 2:59:02 PM EST | |||
| 40.00 | 15.90 | 18.40 | 17.15 | 14.50 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.02 | 0.92 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 45.00 | 11.40 | 13.90 | 12.65 | 9.80 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.70 | 0.85 | 0.02 | -0.11 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 50.00 | 8.90 | 10.30 | 9.60 | 7.21 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.33 | 0.73 | 0.02 | -0.16 | 4/21/2026 | 5/1/2026 2:59:02 PM EST |
| 55.00 | 5.60 | 7.10 | 6.35 | 6.06 | +0.81 | +15.43% | 0.12 | 1 | 72 | 1.28 | 0.59 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 60.00 | 3.40 | 4.80 | 4.10 | 4.11 | +1.11 | +37.00% | 0.07 | 2 | 241 | 1.26 | 0.45 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 65.00 | 2.00 | 3.30 | 2.65 | 2.23 | -0.07 | -3.05% | 0.04 | 1 | 93 | 1.23 | 0.33 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 70.00 | 1.30 | 1.85 | 1.58 | 1.60 | +0.10 | +6.67% | 0.02 | 72 | 11,753 | 1.24 | 0.22 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 75.00 | 0.85 | 1.20 | 1.03 | 1.00 | +0.15 | +17.65% | 0.01 | 1 | 95 | 1.27 | 0.15 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 80.00 | 0.45 | 1.05 | 0.75 | 0.70 | -0.20 | -22.23% | 0.01 | 1 | 54 | 1.31 | 0.10 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 85.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.42 | 0.06 | 0.01 | -0.06 | 4/24/2026 | 5/1/2026 2:59:02 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.70 | 0.04 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.63 | 0.02 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.01 | 0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.02 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 5/1/2026 2:59:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 2:59:02 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 19 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.01 | -0.02 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 2:59:02 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.33 | -0.08 | 0.01 | -0.07 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 45.00 | 1.05 | 1.60 | 1.33 | 1.99 | +0.63 | +46.33% | 0.03 | 4 | 47 | 1.30 | -0.15 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 50.00 | 2.25 | 3.10 | 2.68 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 151 | 1.30 | -0.27 | 0.02 | -0.16 | 4/28/2026 | 5/1/2026 2:59:02 PM EST |
| 55.00 | 4.00 | 5.10 | 4.55 | 5.18 | -0.87 | -14.38% | 0.08 | 2 | 22 | 1.24 | -0.41 | 0.03 | -0.19 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 60.00 | 6.80 | 7.80 | 7.30 | 8.54 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.24 | -0.55 | 0.03 | -0.19 | 4/29/2026 | 5/1/2026 2:59:02 PM EST |
| 65.00 | 10.20 | 12.00 | 11.10 | 11.00 | -2.41 | -17.98% | 0.17 | 15 | 81 | 1.32 | -0.67 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 70.00 | 14.30 | 16.30 | 15.30 | 15.40 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.35 | -0.78 | 0.02 | -0.14 | 4/16/2026 | 5/1/2026 2:59:02 PM EST |
| 75.00 | 18.40 | 19.80 | 19.10 | 19.72 | -1.78 | -8.28% | 0.25 | 3 | 365 | 1.23 | -0.85 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 2:59:02 PM EST |
| 80.00 | 22.90 | 25.10 | 24.00 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 179 | 1.34 | -0.90 | 0.01 | -0.08 | 4/20/2026 | 5/1/2026 2:59:02 PM EST |
| 85.00 | 27.70 | 30.40 | 29.05 | % | 0.34 | 0 | 164 | 1.96 | -0.94 | 0.01 | -0.06 | 5/1/2026 2:59:02 PM EST | |||
| 90.00 | 32.30 | 35.20 | 33.75 | 41.60 | 0.00 | 0.00% | 0.38 | 0 | 758 | 2.20 | -0.96 | 0.01 | -0.04 | 3/30/2026 | 5/1/2026 2:59:02 PM EST |
| 95.00 | 37.60 | 39.40 | 38.50 | % | 0.41 | 0 | 8 | 2.25 | -0.98 | 0.00 | -0.03 | 5/1/2026 2:59:02 PM EST | |||
| 100.00 | 42.40 | 45.00 | 43.70 | % | 0.44 | 0 | 16 | 2.28 | -0.99 | 0.00 | -0.02 | 5/1/2026 2:59:02 PM EST | |||
| 105.00 | 47.50 | 50.00 | 48.75 | % | 0.46 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:59:02 PM EST | |||
| 110.00 | 52.30 | 55.00 | 53.65 | % | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:59:02 PM EST | |||
| 115.00 | 57.10 | 60.00 | 58.55 | % | 0.51 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 120.00 | 62.30 | 65.00 | 63.65 | 67.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 2:59:02 PM EST |
| 125.00 | 66.20 | 70.10 | 68.15 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 130.00 | 72.80 | 73.70 | 73.25 | 76.80 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:59:02 PM EST |
| 135.00 | 77.20 | 79.60 | 78.40 | % | 0.58 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 140.00 | 82.00 | 84.90 | 83.45 | % | 0.60 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 145.00 | 87.00 | 89.90 | 88.45 | % | 0.61 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 150.00 | 92.20 | 94.90 | 93.55 | % | 0.62 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 155.00 | 97.00 | 99.90 | 98.45 | % | 0.64 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 160.00 | 102.00 | 104.90 | 103.45 | % | 0.65 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 165.00 | 107.00 | 109.90 | 108.45 | % | 0.66 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 170.00 | 112.00 | 114.90 | 113.45 | % | 0.67 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 175.00 | 117.00 | 119.90 | 118.45 | % | 0.68 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 180.00 | 122.00 | 124.90 | 123.45 | % | 0.69 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 185.00 | 127.00 | 129.90 | 128.45 | % | 0.69 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 190.00 | 132.00 | 134.90 | 133.45 | % | 0.70 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 195.00 | 137.00 | 139.90 | 138.45 | % | 0.71 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 200.00 | 142.10 | 144.90 | 143.50 | % | 0.72 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST | |||
| 210.00 | 152.00 | 154.90 | 153.45 | % | 0.73 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:02 PM EST |