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

129.59 -1.14 -0.87%

- Closed. Currency in USD

After Hours

129.59

0.00

0.00%

- Real-time Data

Type: Equity

Market: United States

Volume: 368,781
Bid/Ask: 0.00 / 0.00
Day's Range: 128.18 - 131.26

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

Jul 29, 2025 20:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53	56.9	0	75.00	0.4	0%	0	0.45	0
INSP Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250815\|75.00C Delta0.9847 Imp Vol1.2544 Bid53 Gamma0.0011 Theoretical54.95 Ask56.9 Theta-0.0483 Intrinsic Value54.59 Volume0 Vega0.0108 Time Value-54.59 Open Interest0 Rho0.0338 Delta / Theta-20.3797 INSP Put 75.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0% SymbolINSP\|20250815\|75.00P Delta-0.0161 Imp Vol1.2687 Bid0 Gamma0.0011 Theoretical0.23 Ask0.45 Theta-0.0418 Intrinsic Value-54.59 Volume0 Vega0.0113 Time Value54.99 Open Interest25 Rho-0.001 Delta / Theta0.3858
0	0%	48.2	51.5	0	80.00	0	0%	0	1.15	0
INSP Call 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250815\|80.00C Delta0.9903 Imp Vol1.0065 Bid48.2 Gamma0.0009 Theoretical49.85 Ask51.5 Theta-0.0308 Intrinsic Value49.59 Volume0 Vega0.0073 Time Value-49.59 Open Interest0 Rho0.0366 Delta / Theta-32.1792 INSP Put 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250815\|80.00P Delta-0.0347 Imp Vol1.3431 Bid0 Gamma0.002 Theoretical0.57 Ask1.15 Theta-0.0843 Intrinsic Value-49.59 Volume0 Vega0.0215 Time Value49.59 Open Interest0 Rho-0.0022 Delta / Theta0.4121
0	0%	43.7	47	0	85.00	0	0%	0	1.15	0
INSP Call 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250815\|85.00C Delta0.9607 Imp Vol1.2055 Bid43.7 Gamma0.0025 Theoretical45.35 Ask47 Theta-0.0936 Intrinsic Value44.59 Volume0 Vega0.0238 Time Value-44.59 Open Interest0 Rho0.0369 Delta / Theta-10.2615 INSP Put 85.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolINSP\|20250815\|85.00P Delta-0.0387 Imp Vol1.1993 Bid0 Gamma0.0025 Theoretical0.58 Ask1.15 Theta-0.0821 Intrinsic Value-44.59 Volume0 Vega0.0235 Time Value44.59 Open Interest0 Rho-0.0024 Delta / Theta0.4711
					129.59	Price @ Jul 29, 2025 20:51 GMT
7.96	0%	7.4	10.5	0	130.00	8.2	0%	7.6	9.6	0
INSP Call 130.00 Exp: Aug 15, 2025 Last: 7.96 Chg.: 0% SymbolINSP\|20250815\|130.00C Delta0.5322 Imp Vol0.8094 Bid7.4 Gamma0.0176 Theoretical8.95 Ask10.5 Theta-0.2718 Intrinsic Value-0.41 Volume0 Vega0.1112 Time Value8.37 Open Interest19 Rho0.028 Delta / Theta-1.9577 INSP Put 130.00 Exp: Aug 15, 2025 Last: 8.2 Chg.: 0% SymbolINSP\|20250815\|130.00P Delta-0.4711 Imp Vol0.763 Bid7.6 Gamma0.0187 Theoretical8.6 Ask9.6 Theta-0.2426 Intrinsic Value0.41 Volume0 Vega0.1112 Time Value7.79 Open Interest171 Rho-0.0278 Delta / Theta1.9421
7.12	0%	4.8	8.3	0	135.00	13.1	0%	10.4	13.3	0
INSP Call 135.00 Exp: Aug 15, 2025 Last: 7.12 Chg.: 0% SymbolINSP\|20250815\|135.00C Delta0.4419 Imp Vol0.7818 Bid4.8 Gamma0.0181 Theoretical6.55 Ask8.3 Theta-0.2598 Intrinsic Value-5.41 Volume0 Vega0.1104 Time Value12.53 Open Interest14 Rho0.0236 Delta / Theta-1.7008 INSP Put 135.00 Exp: Aug 15, 2025 Last: 13.1 Chg.: 0% SymbolINSP\|20250815\|135.00P Delta-0.5575 Imp Vol0.7942 Bid10.4 Gamma0.0178 Theoretical11.85 Ask13.3 Theta-0.2495 Intrinsic Value5.41 Volume0 Vega0.1104 Time Value7.69 Open Interest17 Rho-0.0329 Delta / Theta2.2348
5.45	0%	3.7	6.7	0	140.00	13.42	0%	13.7	15.7	0
INSP Call 140.00 Exp: Aug 15, 2025 Last: 5.45 Chg.: 0% SymbolINSP\|20250815\|140.00C Delta0.3665 Imp Vol0.8131 Bid3.7 Gamma0.0166 Theoretical5.2 Ask6.7 Theta-0.2567 Intrinsic Value-10.41 Volume0 Vega0.1053 Time Value15.86 Open Interest58 Rho0.0197 Delta / Theta-1.4274 INSP Put 140.00 Exp: Aug 15, 2025 Last: 13.42 Chg.: 0% SymbolINSP\|20250815\|140.00P Delta-0.6515 Imp Vol0.7497 Bid13.7 Gamma0.0177 Theoretical14.7 Ask15.7 Theta-0.2184 Intrinsic Value10.41 Volume0 Vega0.1033 Time Value3.01 Open Interest36 Rho-0.0371 Delta / Theta2.9826

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	5,059.14	+105.07	+2.12%
NSE All Share	137,912.88	+2746.36	+2.03%
US 30	44,677.8	+44.8	+0.10%
US 500	6,380.6	+9.7	+0.15%
FTSE 100	9,136.32	+54.88	+0.60%
DAX	24,217.37	+247.01	+1.03%
South Africa Top 40	91,520.74	+423.28	+0.46%

Brent Oil	71.76	-0.01	-0.01%
Crude Oil WTI	69.22	+0.01	+0.01%
Gold	3,377.80	-3.40	-0.10%
Silver	38.228	-0.059	-0.15%
Copper	5.6760	+0.0085	+0.15%
London Cocoa	5,456.00	-134.00	-2.40%
London Wheat	175.95	-3.00	-1.68%

Nigeria 10Y	15.955	+0.001	+0.01%
Nigeria 2Y	16.474	-0.281	-1.68%
U.K. 10Y	4.6170	-0.0150	-0.32%
Germany 10Y	2.6900	+0.0020	+0.07%
U.S. 10Y	4.324	-0.011	-0.25%
U.S. 5Y	3.908	+0.002	+0.05%
U.S. 2Y	3.877	+0.002	+0.05%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	73.00	+0.30	+0.41%
UBA	47.80	+1.15	+2.47%
First HoldCo	35.15	+0.10	+0.29%
Guaranty Trust Holding	98.00	+3.90	+4.14%
Sterling Bank	6.700	+0.050	+0.75%
Dangote Cement	509.60	+15.10	+3.05%

Recent Quotes

Name	Price	Chg.	Chg. %
INSP	129.59	-1.14	-0.87%
CVHm	7,020.00	+130.00	+1.89%
iShares MSCI Braz.	685.00	0.00	0.00%
AVD	2.985	-0.010	-0.33%
Handelsbanken Kin.	25.220	+0.210	+0.84%
BANH	173.44	-1.59	-0.91%
Ibercaja Capital .	7.103	0.000	0.00%
8430	0.158	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	111.27M
Guaranty Trust Holding	98.00	+4.14%	26.84M
Zenith Bank	73.00	+0.41%	25.61M
STANBIC IBTC Bank	101.00	+1.25%	13.61M
Lafarge Africa	140.30	+8.76%	9.03M
MTN Nigeria	451.60	+9.99%	8.02M
Okomu Oil Palm	1,050.00	+5.00%	2.97M

Name	Last	Chg. %	Vol.
Learn Africa	6.930	+10.00%	4.01M
Thomaswy	3.19	+10.00%	2.30M
Berger Paints	34.10	+10.00%	1.65M
MTN Nigeria	451.60	+9.99%	8.02M
Ellah Lakes	9.80	+9.99%	26.10M
Academy Press	11.26	+9.96%	2.92M
Dangote Sugar	64.70	+9.94%	8.39M

Name	Last	Chg. %	Vol.
Northern Nigeria Flour Mills	93.15	-10.00%	1.72M
Abbey Mortgage Bank	7.20	-10.00%	206.64K
Vitafoam Nig	79.10	-9.96%	853.94K
Industrial Medical Gases Nigeria	37.65	-9.93%	291.05K
International Breweries	15.05	-7.10%	13.97M
Rtbriscoe	3.67	-6.14%	1.68M
Etranz	9.000	-4.76%	1.27M