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

88.34 +0.57 +0.65%

18/08 - Closed. Currency in USD

Pre Market

88.21

-0.13

-0.15%

12:41:36 - Real-time Data

Type: Equity

Market: United States

Volume: 1,257,813
Bid/Ask: 0.00 / 0.00
Day's Range: 87.41 - 89.97

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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

Aug 18, 2025 20:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	47	50	0	40.00	0	0%	0	0.75	0
INSP Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|40.00C Delta0.9995 Imp Vol0.8508 Bid47 Gamma0.0001 Theoretical48.5 Ask50 Theta-0.0055 Intrinsic Value48.34 Volume0 Vega0.0005 Time Value-48.34 Open Interest0 Rho0.0349 Delta / Theta-181.2971 INSP Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|40.00P Delta-0.0219 Imp Vol1.4987 Bid0 Gamma0.0013 Theoretical0.38 Ask0.75 Theta-0.0318 Intrinsic Value-48.34 Volume0 Vega0.0137 Time Value48.34 Open Interest0 Rho-0.0019 Delta / Theta0.6895
0	0%	42.1	45.1	0	45.00	0	0%	0	0.75	0
INSP Call 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|45.00C Delta0.9915 Imp Vol1.0248 Bid42.1 Gamma0.0009 Theoretical43.6 Ask45.1 Theta-0.0151 Intrinsic Value43.34 Volume0 Vega0.006 Time Value-43.34 Open Interest0 Rho0.0386 Delta / Theta-65.7895 INSP Put 45.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|45.00P Delta-0.0253 Imp Vol1.2998 Bid0 Gamma0.0017 Theoretical0.38 Ask0.75 Theta-0.0311 Intrinsic Value-43.34 Volume0 Vega0.0155 Time Value43.34 Open Interest0 Rho-0.0021 Delta / Theta0.8145
0	0%	37.1	40.1	0	50.00	0	0%	0	0.75	0
INSP Call 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|50.00C Delta0.992 Imp Vol0.8482 Bid37.1 Gamma0.001 Theoretical38.6 Ask40.1 Theta-0.0136 Intrinsic Value38.34 Volume0 Vega0.0058 Time Value-38.34 Open Interest0 Rho0.043 Delta / Theta-72.6821 INSP Put 50.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250919\|50.00P Delta-0.0293 Imp Vol1.1214 Bid0 Gamma0.0023 Theoretical0.38 Ask0.75 Theta-0.0302 Intrinsic Value-38.34 Volume0 Vega0.0175 Time Value38.34 Open Interest0 Rho-0.0024 Delta / Theta0.9688
					88.34	Price @ Aug 18, 2025 20:51 GMT
4.77	10.93%	4.1	4.6	4	90.00	5.2	0%	5.4	6	3
INSP Call 90.00 Exp: Sep 19, 2025 Last: 4.77 Chg.: 10.93% SymbolINSP\|20250919\|90.00C Delta0.4862 Imp Vol0.4738 Bid4.1 Gamma0.0322 Theoretical4.35 Ask4.6 Theta-0.0819 Intrinsic Value-1.66 Volume4 Vega0.1043 Time Value6.43 Open Interest206 Rho0.0338 Delta / Theta-5.9337 INSP Put 90.00 Exp: Sep 19, 2025 Last: 5.2 Chg.: 0% SymbolINSP\|20250919\|90.00P Delta-0.5169 Imp Vol0.475 Bid5.4 Gamma0.0323 Theoretical5.7 Ask6 Theta-0.0721 Intrinsic Value1.66 Volume3 Vega0.1042 Time Value3.54 Open Interest3 Rho-0.0373 Delta / Theta7.1703
3.1	33.62%	2.3	3.2	4	95.00	8.2	0%	8.1	9.6	2
INSP Call 95.00 Exp: Sep 19, 2025 Last: 3.1 Chg.: 33.62% SymbolINSP\|20250919\|95.00C Delta0.3589 Imp Vol0.5283 Bid2.3 Gamma0.027 Theoretical3.1 Ask3.2 Theta-0.0842 Intrinsic Value-6.66 Volume4 Vega0.0977 Time Value9.76 Open Interest12 Rho0.0251 Delta / Theta-4.2625 INSP Put 95.00 Exp: Sep 19, 2025 Last: 8.2 Chg.: 0% SymbolINSP\|20250919\|95.00P Delta-0.7084 Imp Vol0.3965 Bid8.1 Gamma0.0408 Theoretical8.2 Ask9.6 Theta-0.0491 Intrinsic Value6.66 Volume2 Vega0.0894 Time Value1.54 Open Interest2 Rho-0.045 Delta / Theta14.4325
1.6	23.08%	1.4	1.55	4	100.00	14.1	0%	11.6	13.7	0
INSP Call 100.00 Exp: Sep 19, 2025 Last: 1.6 Chg.: 23.08% SymbolINSP\|20250919\|100.00C Delta0.2193 Imp Vol0.4796 Bid1.4 Gamma0.0236 Theoretical1.48 Ask1.55 Theta-0.0601 Intrinsic Value-11.66 Volume4 Vega0.0773 Time Value13.26 Open Interest545 Rho0.0157 Delta / Theta-3.6473 INSP Put 100.00 Exp: Sep 19, 2025 Last: 14.1 Chg.: 0% SymbolINSP\|20250919\|100.00P Delta-0.8045 Imp Vol0.4554 Bid11.6 Gamma0.0237 Theoretical12.65 Ask13.7 Theta-0.0444 Intrinsic Value11.66 Volume0 Vega0.0716 Time Value2.44 Open Interest11 Rho-0.0465 Delta / Theta18.1091

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 Nigeria's comment 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://d72-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://d72-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://d72-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

NSE 30	5,261.22	-13.78	-0.26%
NSE All Share	144,297.44	-425.03	-0.29%
US 30	44,959.0	+46.8	+0.10%
US 500	6,445.0	-4.2	-0.06%
FTSE 100	9,185.45	+27.71	+0.30%
DAX	24,370.83	+68.56	+0.28%
South Africa Top 40	94,155.62	+479.40	+0.51%

Brent Oil	66.10	-0.50	-0.75%
Crude Oil WTI	62.19	-0.51	-0.81%
Gold	3,382.20	+4.20	+0.12%
Silver	38.105	+0.076	+0.20%
Copper	4.4585	-0.0125	-0.28%
London Cocoa	5,601.00	-3.00	-0.05%
London Wheat	167.25	+0.25	+0.15%

Nigeria 10Y	15.677	+0.000	+0.00%
Nigeria 2Y	16.823	+0.000	+0.00%
U.K. 10Y	4.7470	+0.0040	+0.08%
Germany 10Y	2.7705	-0.0045	-0.16%
U.S. 10Y	4.327	-0.013	-0.30%
U.S. 5Y	3.841	-0.014	-0.36%
U.S. 2Y	3.761	-0.012	-0.32%

Fidelitybk	20.650	0.000	0.00%
Zenith Bank	71.25	-1.05	-1.45%
UBA	48.05	+0.10	+0.21%
First HoldCo	32.60	+0.10	+0.31%
Guaranty Trust Holding	95.50	-1.50	-1.55%
Sterling Bank	8.050	0.000	0.00%
Dangote Cement	519.30	-57.70	-10.00%

Recent Quotes

Name	Price	Chg.	Chg. %
INSP	88.34	+0.57	+0.65%
GF Wealth Fund	1.018	+0.004	+0.39%
SURA Soluciones 5.	3.532	-0.008	-0.22%
Zantke Euro Corpo.	121.010	-0.130	-0.11%
YADR	9.70	0.00	0.00%
KSHB	0.695	+0.000	+0.00%
BONI	1.130	0.000	0.00%
Bharat Petroleum	322.30	+7.15	+2.27%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	4.29	+2.63%	87.01M
Nigerian Breweries	68.70	-3.92%	28.83M
Fidelitybk	20.650	0.00%	24.30M
Access Holdings	27.50	0.00%	23.45M
Dangote Sugar	61.60	+0.33%	7.70M
UBA	48.05	+0.21%	7.69M
Lafarge Africa	137.00	0.00%	2.94M

Name	Last	Chg. %	Vol.
SCOA Nigeria	6.050	+10.00%	145.17K
Austin Laz	2.64	+10.00%	315.02K
John Holt PLC	7.70	+10.00%	44.28K
Airtel Africa	2,541.50	+10.00%	0.25K
Skye Shelter Fund	274.00	+9.93%	831.00
Daarcomm	1.23	+9.82%	11.95M
Abctrans	5.02	+1.00%	1.15M

Name	Last	Chg. %	Vol.
Chellarams	9.45	-10.00%	53.02K
Dangote Cement	519.30	-10.00%	379.95K
BUA Foods	529.20	-10.00%	47.48K
Geregu Power	1,027.40	-10.00%	3.69K
Royalex	2.52	-10.00%	11.81M
Conoil	211.10	-9.98%	145.34K
Sovereign Trust Insurance Plc	3.01	-5.94%	21.29M