Options Chain for INSULET CORP COM (PODD) - $259.67 as of 3/7/2025 3:04:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 152.80 | 161.00 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 100.00 | 149.00 | 156.00 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 105.00 | 142.90 | 151.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 110.00 | 138.70 | 146.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 115.00 | 133.70 | 141.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 120.00 | 128.50 | 136.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 125.00 | 122.90 | 131.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 130.00 | 117.90 | 126.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 113.10 | 121.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 140.00 | 108.00 | 116.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 145.00 | 104.10 | 111.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 150.00 | 99.20 | 106.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 155.00 | 93.90 | 101.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 160.00 | 88.90 | 96.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 165.00 | 84.30 | 91.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 170.00 | 79.00 | 86.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 175.00 | 74.40 | 81.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 180.00 | 69.10 | 76.40 | 58.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 64.40 | 71.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 190.00 | 59.20 | 66.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 195.00 | 54.60 | 61.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/7/2025 4:00:03 PM EST | |||
| 200.00 | 49.40 | 56.60 | 81.75 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.99 | 0.00 | -0.06 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 39.70 | 46.80 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.09 | 3/7/2025 4:00:03 PM EST | |||
| 220.00 | 29.80 | 37.10 | 28.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.94 | 0.01 | -0.15 | 9/9/2024 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 20.40 | 26.30 | 55.74 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.87 | 0.01 | -0.23 | 2/12/2025 | 3/7/2025 4:00:03 PM EST |
| 240.00 | 14.50 | 16.20 | 27.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.75 | 0.02 | -0.28 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 250.00 | 8.20 | 9.20 | 8.56 | -9.94 | -53.73% | 2 | 13 | 0.35 | 0.59 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 260.00 | 4.00 | 4.70 | 4.70 | -5.20 | -52.53% | 2 | 73 | 0.36 | 0.37 | 0.02 | -0.25 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 270.00 | 1.80 | 4.30 | 2.00 | -2.00 | -50.00% | 17 | 113 | 0.46 | 0.18 | 0.02 | -0.16 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 280.00 | 0.80 | 2.95 | 0.77 | -1.13 | -59.48% | 6 | 572 | 0.41 | 0.07 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 290.00 | 0.10 | 1.35 | 0.40 | -0.36 | -47.37% | 3 | 1,160 | 0.55 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 300.00 | 0.05 | 0.30 | 0.17 | -0.10 | -37.04% | 7 | 787 | 0.47 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 84 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 408 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.70 | 0.73 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 2.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 2.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/7/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.60 | 1.67 | 0.00 | 0.00% | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/7/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.60 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.50 | 2.64 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/7/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 3/7/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 3/7/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/7/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/7/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.05 | 5.40 | 0.00 | 0.00% | 0 | 335 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/7/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.85 | 6.40 | 0.00 | 0.00% | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/7/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.85 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.90 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 3/7/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.87 | -0.01 | 0.00 | -0.06 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 210.00 | 0.10 | 3.10 | 0.45 | 0.00 | 0.00% | 0 | 290 | 1.03 | -0.02 | 0.00 | -0.09 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 220.00 | 0.40 | 1.55 | 0.75 | +0.26 | +53.07% | 1 | 39 | 0.59 | -0.06 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 230.00 | 0.95 | 1.85 | 0.70 | 0.00 | 0.00% | 0 | 81 | 0.44 | -0.13 | 0.01 | -0.23 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 240.00 | 2.70 | 3.40 | 1.65 | +0.48 | +41.03% | 1 | 247 | 0.42 | -0.25 | 0.02 | -0.28 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 250.00 | 5.90 | 7.00 | 7.20 | +2.96 | +69.82% | 10 | 857 | 0.41 | -0.41 | 0.02 | -0.30 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 260.00 | 11.90 | 12.60 | 6.80 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.63 | 0.02 | -0.25 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 270.00 | 17.70 | 20.70 | 13.20 | 0.00 | 0.00% | 0 | 762 | 0.50 | -0.82 | 0.02 | -0.16 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 280.00 | 24.80 | 32.10 | 31.60 | +10.62 | +50.62% | 2 | 155 | 0.70 | -0.93 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 290.00 | 34.60 | 41.60 | 29.01 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.98 | 0.00 | -0.03 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 300.00 | 44.20 | 51.20 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/7/2025 4:00:03 PM EST |
| 310.00 | 54.20 | 61.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 320.00 | 64.20 | 71.20 | 53.54 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 330.00 | 74.30 | 81.20 | 63.54 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 340.00 | 84.30 | 92.10 | 56.37 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 350.00 | 94.20 | 101.20 | 66.28 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 360.00 | 104.20 | 112.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 370.00 | 114.20 | 122.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 380.00 | 124.30 | 132.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 390.00 | 134.30 | 141.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 400.00 | 144.20 | 152.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 410.00 | 154.20 | 161.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 420.00 | 164.30 | 172.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |