Cboe Global Markets

INSP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Inspire Medical Systems Inc (insp)

2025-05-19 10:02:34 ET (Delayed)
Bid: 
148.8
Ask: 
151.02
Vol: 
43,504
Last: 
150.03
Change: 
-2.64 (+-1.7292%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INSP 140.000
0
+0
13.8
16.8
0
0.51
0.7179
0.0149
0
INSP 145.000
0
+0
10.6
13.4
0
0.5
0.6364
0.0168
0
INSP 150.000
10.4
+0.15
7.9
10.8
1
0.5
0.5481
0.018
9
INSP 155.000
8.6
+0
5
8.9
0
0.49
0.4587
0.0181
21
INSP 160.000
8.69
+0
3.1
6.9
0
0.48
0.3738
0.0173
125
INSP 165.000
3.9
+0
1.75
4.9
0
0.46
0.2977
0.0158
210
Fri Jun 20 2025
Strike
INSP 140.000
INSP 145.000
INSP 150.000
INSP 155.000
INSP 160.000
INSP 165.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
INSP 140.000
4.25
+0
3
6
0
0.52
-0.2846
0.015
9
INSP 145.000
6.86
+0
5
8
0
0.52
-0.367
0.017
251
INSP 150.000
7.45
+0
6.5
10
0
0.49
-0.4564
0.0182
10
INSP 155.000
0
+0
9
12.1
0
0.46
-0.547
0.0184
0
INSP 160.000
9.44
+0
12.5
15.6
0
0.48
-0.6335
0.0176
2
INSP 165.000
0
+0
16.1
19.4
0
0.48
-0.7112
0.0162
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.