[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSP":3,"homepage-market-summary":31,"stock-options-INSP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INSP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Inspire Medical Systems, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Inspire Medical Systems Inc operates as a medical technology company. It focuses on the development and commercialization of minimally invasive solutions for patients with obstructive sleep apnea (OSA). It offers Inspire system, a neurostimulation technology that provides a safe and effective treatment for moderate to severe obstructive sleep apnea. The firm has operating footprints in the United States and All other countries wherein, it generates a majority of its revenue from the United States. Its segment revenues are derived from the sales of its product, the Inspire system, to hospitals and ambulatory surgery centers in the U.S. and in selected countries in Europe and the Asia Pacific region.","1,333","Golden Valley, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},70.75,69.66,71.36,68.6731,69.97,0.78,1.11,612728.39045,14511,70.5528,147.029999,38.91,1189288.4817388128,29.4,2117,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":529,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},18,3304,0,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",137,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",165,"270319",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",228,"270521",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",438,"271217",[216,229,240,256,274,294,316,339,363,386,411,431,453,475,493,510],{"strike":217,"call":218,"put":225,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":223,"gamma":184,"theta":184,"vega":184,"rho":224,"in_the_money":40},"INSP  261016C00030000",38.9,42.1,0.6488,1,0.009041,{"contract_symbol":226,"symbol":226,"bid":184,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"INSP  261016P00030000",0.95,0.7802,{"strike":230,"call":231,"put":236,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":223,"gamma":184,"theta":184,"vega":184,"rho":235,"in_the_money":40},"INSP  261016C00035000",33.8,37.8,0.010548,{"contract_symbol":237,"symbol":237,"bid":184,"ask":227,"last":238,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"INSP  261016P00035000",0.05,6,{"strike":241,"call":242,"put":247,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":223,"gamma":184,"theta":184,"vega":184,"rho":246,"in_the_money":40},"INSP  261016C00040000",28.9,32.6,0.012055,{"contract_symbol":248,"symbol":248,"bid":184,"ask":249,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":251,"open_interest":251,"iv":228,"implied_volatility":228,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":184,"in_the_money":14},"INSP  261016P00040000",1.15,0.1,7,-0.000009,0.000004,-0.000018,0.000005,{"strike":257,"call":258,"put":266,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":262,"gamma":263,"theta":264,"vega":263,"rho":265,"in_the_money":40},"INSP  261016C00045000",23.9,27.3,0.999977,0.000012,-0.000036,0.013562,{"contract_symbol":267,"symbol":267,"bid":184,"ask":227,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":268,"open_interest":268,"iv":228,"implied_volatility":228,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":14},"INSP  261016P00045000",2,-0.000326,0.000125,-0.000521,0.000147,-0.000007,{"strike":275,"call":276,"put":287,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":184,"changePercent":9,"volume":184,"openInterest":281,"open_interest":281,"iv":222,"implied_volatility":222,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":40},"INSP  261016C00050000",19.6,22.3,23.1,51,0.99915,0.000364,-0.001049,0.000356,0.01505,{"contract_symbol":288,"symbol":288,"bid":184,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"INSP  261016P00050000",-0.00426,0.001308,-0.005456,0.00154,-0.000095,{"strike":295,"call":296,"put":306,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":184,"changePercent":9,"volume":184,"openInterest":223,"open_interest":223,"iv":222,"implied_volatility":222,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":40},"INSP  261016C00055000",13.9,17.4,8.5,0.989051,0.00362,-0.01044,0.003543,0.016333,{"contract_symbol":307,"symbol":307,"bid":184,"ask":308,"last":309,"change":184,"changePercent":9,"volume":184,"openInterest":310,"open_interest":310,"iv":228,"implied_volatility":228,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"INSP  261016P00055000",2.2,0.15,512,-0.02699,0.006503,-0.027121,0.007653,-0.000607,{"strike":317,"call":318,"put":329,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":222,"implied_volatility":222,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":40},"INSP  261016C00060000",9.1,12.5,10.71,5,0.935692,0.01578,-0.045514,0.015445,0.016641,{"contract_symbol":330,"symbol":330,"bid":184,"ask":331,"last":332,"change":184,"changePercent":9,"volume":184,"openInterest":333,"open_interest":333,"iv":228,"implied_volatility":228,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"INSP  261016P00060000",1.4,1.35,78,-0.099472,0.018244,-0.076092,0.021472,-0.002265,{"strike":340,"call":341,"put":353,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":184,"changePercent":9,"volume":184,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":40},"INSP  261016C00065000",4.5,8,11.16,12,0.4986,0.846733,0.03862,-0.065796,0.029051,0.016168,{"contract_symbol":354,"symbol":354,"bid":184,"ask":268,"last":355,"change":184,"changePercent":9,"volume":184,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"INSP  261016P00065000",1.8,22,0.5033,-0.155324,0.038602,-0.066999,0.029308,-0.003469,{"strike":364,"call":365,"put":376,"callItm":40,"putItm":14,"isAtm":40},70,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":184,"changePercent":9,"volume":184,"openInterest":356,"open_interest":356,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":40},"INSP  261016C00070000",2.15,4.3,3.27,0.5818,0.56199,0.055153,-0.127924,0.048407,0.011011,{"contract_symbol":377,"symbol":377,"bid":249,"ask":378,"last":379,"change":184,"changePercent":9,"volume":184,"openInterest":333,"open_interest":333,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"INSP  261016P00070000",4,3.8,0.6024,-0.438729,0.053279,-0.132499,0.048421,-0.010131,{"strike":387,"call":388,"put":399,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":389,"symbol":389,"bid":184,"ask":390,"last":391,"change":184,"changePercent":9,"volume":184,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"INSP  261016C00075000",3.1,3.3,742,0.4567,0.24319,0.055815,-0.079784,0.038457,0.004952,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":184,"changePercent":9,"volume":184,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":40},"INSP  261016P00075000",4.1,6.9,8.19,33,0.5734,-0.704092,0.049057,-0.110542,0.042439,-0.016671,{"strike":412,"call":413,"put":422,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":414,"symbol":414,"bid":184,"ask":331,"last":332,"change":184,"changePercent":9,"volume":184,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"INSP  261016C00080000",332,0.5636,0.113723,0.027819,-0.060547,0.023652,0.002314,{"contract_symbol":423,"symbol":423,"bid":300,"ask":424,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"INSP  261016P00080000",10.8,0.6021,-0.86936,0.028705,-0.071297,0.026071,-0.021464,{"strike":432,"call":433,"put":443,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":434,"symbol":434,"bid":184,"ask":435,"last":168,"change":436,"changePercent":9,"volume":182,"openInterest":437,"open_interest":437,"iv":416,"implied_volatility":416,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"INSP  261016C00085000",0.7,-0.04,1093,0.03388,0.010868,-0.023655,0.00924,0.000696,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":425,"implied_volatility":425,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"INSP  261016P00085000",13.2,16.2,13,-0.955754,0.012645,-0.031407,0.011485,-0.024713,{"strike":454,"call":455,"put":464,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":456,"symbol":456,"bid":184,"ask":457,"last":117,"change":184,"changePercent":9,"volume":184,"openInterest":458,"open_interest":458,"iv":416,"implied_volatility":416,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"INSP  261016C00090000",1.75,276,0.007959,0.003152,-0.006861,0.00268,0.000164,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":425,"implied_volatility":425,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":40},"INSP  261016P00090000",17.2,21.1,17.9,24,-0.987785,0.004289,-0.010654,0.003896,-0.026873,{"strike":476,"call":477,"put":484,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":478,"symbol":478,"bid":184,"ask":332,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":416,"implied_volatility":416,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"INSP  261016C00095000",0.001521,0.000714,-0.001554,0.000607,0.000032,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":425,"implied_volatility":425,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":40},"INSP  261016P00095000",22.2,26.1,-0.997176,0.001172,-0.00291,0.001064,-0.028573,{"strike":494,"call":495,"put":501,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":496,"symbol":496,"bid":184,"ask":249,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":416,"implied_volatility":416,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":255,"in_the_money":14},"INSP  261016C00100000",0.000244,0.000132,-0.000286,0.000112,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":425,"implied_volatility":425,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"INSP  261016P00100000",27.2,31.1,-0.99944,0.000267,-0.000663,0.000243,-0.030126,{"strike":511,"call":512,"put":520,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":513,"symbol":513,"bid":184,"ask":249,"last":238,"change":184,"changePercent":9,"volume":184,"openInterest":514,"open_interest":514,"iv":416,"implied_volatility":416,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"INSP  261016C00105000",3,0.000034,0.00002,-0.000044,0.000017,0.000001,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":425,"implied_volatility":425,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"INSP  261016P00105000",33.1,36.1,-0.999902,0.000052,-0.00013,0.000048,-0.031643,"2026-10-05T21:32:32.311016+00:00"]