Options Chain for INSPIRE MED SYS INC COM (INSP) - $70.75 as of 10/6/2026 11:10:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 45.10 | 48.80 | 46.95 | % | 2.09 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 25.00 | 42.60 | 46.30 | 44.45 | % | 1.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:54 AM EST | |||
| 30.00 | 37.60 | 41.40 | 39.50 | % | 1.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 10/6/2026 9:58:54 AM EST | |||
| 35.00 | 32.70 | 36.40 | 34.55 | 13.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 10/6/2026 9:58:54 AM EST |
| 40.00 | 28.80 | 31.60 | 30.20 | 30.90 | 0.00 | 0.00% | 0.76 | 0 | 25 | 1.29 | 0.97 | 0.00 | -0.02 | 9/30/2026 | 10/6/2026 9:58:54 AM EST |
| 45.00 | 24.00 | 26.70 | 25.35 | 26.20 | 0.00 | 0.00% | 0.56 | 0 | 113 | 1.30 | 0.94 | 0.01 | -0.04 | 9/30/2026 | 10/6/2026 9:58:54 AM EST |
| 50.00 | 19.60 | 22.70 | 21.15 | 23.80 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.20 | 0.89 | 0.01 | -0.05 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 55.00 | 15.60 | 18.70 | 17.15 | 17.79 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.86 | 0.83 | 0.01 | -0.06 | 9/25/2026 | 10/6/2026 9:58:54 AM EST |
| 60.00 | 11.70 | 14.90 | 13.30 | 17.70 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.82 | 0.76 | 0.01 | -0.08 | 9/14/2026 | 10/6/2026 9:58:54 AM EST |
| 65.00 | 8.80 | 11.40 | 10.10 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.76 | 0.68 | 0.02 | -0.08 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 70.00 | 6.30 | 8.20 | 7.25 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.75 | 0.58 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 75.00 | 4.10 | 6.20 | 5.15 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.75 | 0.47 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 80.00 | 2.15 | 4.70 | 3.43 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.72 | 0.37 | 0.02 | -0.08 | 9/24/2026 | 10/6/2026 9:58:54 AM EST |
| 85.00 | 1.80 | 3.60 | 2.70 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.71 | 0.29 | 0.02 | -0.07 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 90.00 | 0.45 | 2.75 | 1.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.72 | 0.23 | 0.02 | -0.07 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 95.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | 0.16 | 0.01 | -0.05 | 9/29/2026 | 10/6/2026 9:58:54 AM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.06 | 0.12 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.09 | 0.01 | -0.04 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.07 | 0.01 | -0.03 | 9/22/2026 | 10/6/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 62 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 9:58:54 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 10/6/2026 9:58:54 AM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | -0.03 | 0.00 | -0.02 | 8/3/2026 | 10/6/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.10 | -0.06 | 0.01 | -0.04 | 8/19/2026 | 10/6/2026 9:58:54 AM EST |
| 50.00 | 0.25 | 3.20 | 1.73 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.93 | -0.11 | 0.01 | -0.05 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 55.00 | 1.60 | 3.50 | 2.55 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.92 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/6/2026 9:58:54 AM EST |
| 60.00 | 2.00 | 4.30 | 3.15 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.82 | -0.24 | 0.01 | -0.08 | 9/30/2026 | 10/6/2026 9:58:54 AM EST |
| 65.00 | 3.70 | 6.10 | 4.90 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.74 | -0.32 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 70.00 | 5.90 | 8.50 | 7.20 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.75 | -0.42 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 75.00 | 9.00 | 10.90 | 9.95 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.70 | -0.53 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 9:58:54 AM EST |
| 80.00 | 11.80 | 14.70 | 13.25 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | -0.63 | 0.02 | -0.08 | 10/2/2026 | 10/6/2026 9:58:54 AM EST |
| 85.00 | 16.90 | 18.60 | 17.75 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.76 | -0.71 | 0.02 | -0.07 | 9/21/2026 | 10/6/2026 9:58:54 AM EST |
| 90.00 | 20.00 | 23.00 | 21.50 | % | 0.24 | 0 | 0 | 0.71 | -0.77 | 0.02 | -0.07 | 10/6/2026 9:58:54 AM EST | |||
| 95.00 | 24.50 | 27.40 | 25.95 | % | 0.27 | 0 | 0 | 1.01 | -0.84 | 0.01 | -0.05 | 10/6/2026 9:58:54 AM EST | |||
| 100.00 | 29.20 | 32.10 | 30.65 | % | 0.31 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.04 | 10/6/2026 9:58:54 AM EST | |||
| 105.00 | 34.00 | 36.90 | 35.45 | % | 0.34 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.04 | 10/6/2026 9:58:54 AM EST | |||
| 110.00 | 38.80 | 42.50 | 40.65 | % | 0.37 | 0 | 0 | 1.14 | -0.93 | 0.01 | -0.03 | 10/6/2026 9:58:54 AM EST |