Breaking News

Inspire Medical Systems Inc (INSP)

	Symbol	Exchange	Currency
	INSP	NYSE	USD	Real-time
	2DR	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

193.03 +1.43 +0.75%

07/12 - Closed. Currency in USD

Pre Market

194.79

+1.76

+0.91%

15:08:41 - Real-time Data

Type: Equity

Market: United States

Volume: 297,756
Bid/Ask: 0.00 / 0.00
Day's Range: 189.28 - 197.67

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Inspire Medical Systems Option Chain

Get free option data for INSP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Inspire Medical Systems options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 07, 2024 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	125.9	130.5	0	65.00	0.1	0%	0	0.75	0
INSP Call 65.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolINSP\|20241220\|65.00C Delta0.9976 Imp Vol2.2085 Bid125.9 Gamma0.0001 Theoretical128.2 Ask130.5 Theta-0.031 Intrinsic Value128.03 Volume0 Vega0.0027 Time Value-128.03 Open Interest0 Rho0.0229 Delta / Theta-32.1492 INSP Put 65.00 Exp: Dec 20, 2024 Last: 0.1 Chg.: 0% SymbolINSP\|20241220\|65.00P Delta-0.0093 Imp Vol2.7598 Bid0 Gamma0.0002 Theoretical0.37 Ask0.75 Theta-0.0966 Intrinsic Value-128.03 Volume0 Vega0.0091 Time Value128.13 Open Interest31 Rho-0.0007 Delta / Theta0.0964
0	0%	120.7	125.5	0	70.00	0.3	0%	0	0.75	0
INSP Call 70.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolINSP\|20241220\|70.00C Delta0.9658 Imp Vol3.6415 Bid120.7 Gamma0.0006 Theoretical125.5 Ask125.5 Theta-0.3947 Intrinsic Value123.03 Volume0 Vega0.0276 Time Value-123.03 Open Interest0 Rho0.0217 Delta / Theta-2.4466 INSP Put 70.00 Exp: Dec 20, 2024 Last: 0.3 Chg.: 0% SymbolINSP\|20241220\|70.00P Delta-0.01 Imp Vol2.5836 Bid0 Gamma0.0003 Theoretical0.38 Ask0.75 Theta-0.0961 Intrinsic Value-123.03 Volume0 Vega0.0097 Time Value123.33 Open Interest9 Rho-0.0008 Delta / Theta0.1039
107	0%	115.7	120.5	0	75.00	0.15	0%	0	0.75	0
INSP Call 75.00 Exp: Dec 20, 2024 Last: 107 Chg.: 0% SymbolINSP\|20241220\|75.00C Delta0.9634 Imp Vol3.4156 Bid115.7 Gamma0.0006 Theoretical120.5 Ask120.5 Theta-0.3919 Intrinsic Value118.03 Volume0 Vega0.0292 Time Value-11.03 Open Interest2 Rho0.0233 Delta / Theta-2.4581 INSP Put 75.00 Exp: Dec 20, 2024 Last: 0.15 Chg.: 0% SymbolINSP\|20241220\|75.00P Delta-0.0107 Imp Vol2.42 Bid0 Gamma0.0003 Theoretical0.38 Ask0.75 Theta-0.0955 Intrinsic Value-118.03 Volume0 Vega0.0103 Time Value118.18 Open Interest58 Rho-0.0008 Delta / Theta0.1119
					193.03	Price @ Dec 07, 2024 20:50 GMT
6	-14.29%	5.8	6.6	10	195.00	6.9	0%	7.6	8.8	1
INSP Call 195.00 Exp: Dec 20, 2024 Last: 6 Chg.: -14.29% SymbolINSP\|20241220\|195.00C Delta0.4788 Imp Vol0.4657 Bid5.8 Gamma0.0235 Theoretical6 Ask6.6 Theta-0.2708 Intrinsic Value-1.97 Volume10 Vega0.1451 Time Value7.97 Open Interest70 Rho0.0308 Delta / Theta-1.7685 INSP Put 195.00 Exp: Dec 20, 2024 Last: 6.9 Chg.: 0% SymbolINSP\|20241220\|195.00P Delta-0.5187 Imp Vol0.5018 Bid7.6 Gamma0.0219 Theoretical8.2 Ask8.8 Theta-0.2685 Intrinsic Value1.97 Volume1 Vega0.1451 Time Value4.93 Open Interest116 Rho-0.0328 Delta / Theta1.932
3.9	0%	2.8	4.7	2	200.00	14.9	0%	10.2	11.9	0
INSP Call 200.00 Exp: Dec 20, 2024 Last: 3.9 Chg.: 0% SymbolINSP\|20241220\|200.00C Delta0.3623 Imp Vol0.4537 Bid2.8 Gamma0.0227 Theoretical3.9 Ask4.7 Theta-0.2466 Intrinsic Value-6.97 Volume2 Vega0.1366 Time Value10.87 Open Interest288 Rho0.0235 Delta / Theta-1.4688 INSP Put 200.00 Exp: Dec 20, 2024 Last: 14.9 Chg.: 0% SymbolINSP\|20241220\|200.00P Delta-0.6286 Imp Vol0.488 Bid10.2 Gamma0.0214 Theoretical11.05 Ask11.9 Theta-0.2448 Intrinsic Value6.97 Volume0 Vega0.1376 Time Value7.93 Open Interest130 Rho-0.0382 Delta / Theta2.5675
3.5	0%	1.05	2.3	0	210.00	19.5	0%	17.6	20.5	0
INSP Call 210.00 Exp: Dec 20, 2024 Last: 3.5 Chg.: 0% SymbolINSP\|20241220\|210.00C Delta0.1866 Imp Vol0.4685 Bid1.05 Gamma0.0157 Theoretical1.68 Ask2.3 Theta-0.1805 Intrinsic Value-16.97 Volume0 Vega0.0978 Time Value20.47 Open Interest631 Rho0.0122 Delta / Theta-1.034 INSP Put 210.00 Exp: Dec 20, 2024 Last: 19.5 Chg.: 0% SymbolINSP\|20241220\|210.00P Delta-0.7825 Imp Vol0.5348 Bid17.6 Gamma0.0153 Theoretical19.05 Ask20.5 Theta-0.2044 Intrinsic Value16.97 Volume0 Vega0.1069 Time Value2.53 Open Interest97 Rho-0.0442 Delta / Theta3.8283

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

INSP Comments

Write your thoughts about Inspire Medical Systems Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,625.80	-52.00	-0.21%
BSE Sensex	81,493.08	-216.04	-0.26%
Nifty Bank	53,440.20	-69.30	-0.13%
Nifty 50 Futures	24,701.00	-82.25	-0.33%
US 500	6,086.2	-4.1	-0.07%
FTSE 100	8,329.89	+21.28	+0.26%
Dollar Index	105.650	-0.084	-0.08%

Gold	2,677.06	+17.46	+0.66%
Crude Oil WTI	67.92	+0.72	+1.07%
Brent Oil	71.75	+0.63	+0.89%
Natural Gas	3.245	+0.169	+5.49%
Silver	31.913	+0.325	+1.03%
Copper	831.50	-28.05	-3.26%
MCX Cotton	55,500	0.00	0.00%

SBI	857.85	-5.80	-0.67%
NTPC	369.95	+0.45	+0.12%
ICICI Bank	1,323.65	-5.10	-0.38%
Reliance Industries	1,296.35	-15.20	-1.16%
DLF	864.05	+7.20	+0.84%
Tata Motors	799.10	-17.70	-2.17%
Tata Steel Ltd	149.74	+1.45	+0.98%

USD/INR	84.717	+0.044	+0.05%
EUR/USD	1.0564	-0.0004	-0.04%
GBP/USD	1.2768	+0.0027	+0.21%
USD/JPY	150.41	+0.38	+0.25%
GBP/INR	108.170	+0.341	+0.32%
EUR/INR	89.4980	-0.1590	-0.18%
USD/CAD	1.4143	-0.0012	-0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	INSP	193.03	+1.43	+0.75%

Market Movers

Name	Last	Chg. %	Vol.
ITI Ltd	368.70	+14.79%	96.56M
Reliance Industries	1,296.35	-1.16%	14.05M
HDFC Bank	1,870.55	+0.79%	12.84M
HDFC Bank	1,870.65	+0.80%	12.80M
CEAT Ltd	3,377.05	+9.09%	5.41M
CEAT Ltd	3,379.40	+9.16%	5.41M
BSE	5,472.00	+1.40%	4.02M

Name	Last	Chg. %	Vol.
Orbit Exports	227.07	+20.00%	843.87K
Rajdarshan Ind	85.21	+20.00%	415.96K
Mahalaxmi Rubtech Ltd	187.32	+20.00%	468.83K
Sundaram Brake Linings Ltd	1,000.80	+20.00%	883.00
Indo Us Bio-Tech	339.65	+20.00%	60.26K
Aditya Birla Money Ltd	214.30	+20.00%	1.05M
Sundaram Brake Linings Ltd	1,006.55	+20.00%	13.48K

Name	Last	Chg. %	Vol.
Mishtann Foods	9.94	-19.97%	7.09M
Art Nirman	69.76	-19.52%	437.99K
Conart Engineers	248.90	-13.18%	55.15K
Lmark Property Development	12.080	-10.98%	1.20M
Novateor Research Laboratories	42.26	-9.99%	18.00K
Trans India House Impex	23.66	-9.97%	26.50K
Ajcon Global Services	65.15	-9.96%	73.66K