Options Chain for INSMED INC COM PAR $.01 (INSM) - $76.65 as of 1/22/2025 8:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.50 | 44.20 | 41.77 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 37.00 | 41.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 34.50 | 39.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.50 | 32.00 | 36.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 29.60 | 34.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 47.50 | 27.00 | 31.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 24.50 | 29.00 | 23.70 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 20.50 | 23.80 | 22.72 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 17.30 | 21.20 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 15.00 | 18.70 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 62.50 | 12.60 | 16.50 | 19.90 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.94 | 0.01 | -0.03 | 7/19/2024 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 10.80 | 15.00 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.90 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 8.00 | 12.40 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.85 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 8.10 | 9.30 | 6.00 | 0.00 | 0.00% | 0 | 414 | 0.48 | 0.79 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 6.50 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 888 | 0.46 | 0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 655 | 0.46 | 0.61 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 3.90 | 4.30 | 3.82 | 0.00 | 0.00% | 0 | 1,058 | 0.47 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 2.90 | 3.30 | 3.32 | 0.00 | 0.00% | 0 | 2,846 | 0.48 | 0.43 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.50 | 2.10 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 730 | 0.47 | 0.35 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 1.60 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 370 | 0.49 | 0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 0.25 | 1.20 | 0.93 | 0.00 | 0.00% | 0 | 367 | 0.48 | 0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 1,058 | 0.73 | 0.07 | 0.01 | -0.03 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.04 | 0.01 | -0.02 | 12/11/2024 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.80 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.77 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 6/21/2024 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 408 | 0.89 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.20 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 95 | 0.56 | -0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 225 | 0.59 | -0.06 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.51 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 0.60 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 1.25 | 1.60 | 2.43 | 0.00 | 0.00% | 0 | 86 | 0.47 | -0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 1.95 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 80 | 0.51 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 3.00 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 381 | 0.48 | -0.39 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 4.30 | 4.70 | 10.20 | 0.00 | 0.00% | 0 | 28 | 0.48 | -0.48 | 0.04 | -0.07 | 11/21/2024 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 5.60 | 6.20 | 9.28 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.57 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 82.50 | 6.90 | 9.00 | 14.12 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.65 | 0.03 | -0.07 | 12/23/2024 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 8.80 | 10.90 | % | 0 | 0 | 0.52 | -0.71 | 0.03 | -0.07 | 1/21/2025 3:59:58 PM EST | |||
| 90.00 | 12.40 | 16.50 | % | 0 | 0 | 0.89 | -0.81 | 0.02 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 16.70 | 21.00 | % | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 21.80 | 25.40 | % | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 105.00 | 26.40 | 30.50 | % | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 110.00 | 31.30 | 35.50 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 115.00 | 36.30 | 40.50 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST |