Options Chain for INSMED INC COM PAR $.01 (INSM) - $81.06 as of 2/21/2025 8:38:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.70 | 48.60 | 45.73 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 37.50 | 42.10 | 46.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 39.70 | 43.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 42.50 | 37.30 | 41.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 34.80 | 38.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 32.40 | 36.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 29.90 | 33.70 | 30.94 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 24.80 | 29.00 | 22.62 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 22.70 | 26.40 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 20.10 | 24.00 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 62.50 | 18.00 | 21.70 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 15.70 | 19.40 | % | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 67.50 | 13.20 | 17.00 | % | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 70.00 | 11.20 | 15.10 | 13.31 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.83 | 0.02 | -0.04 | 12/5/2024 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 9.20 | 12.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.02 | -0.05 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 8.20 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.72 | 0.02 | -0.05 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 6.60 | 9.40 | 9.80 | +0.30 | +3.16% | 2 | 30 | 0.46 | 0.66 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 5.60 | 7.60 | 6.50 | -1.17 | -15.26% | 400 | 113 | 0.46 | 0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 3.90 | 6.30 | % | 0 | 0 | 0.43 | 0.51 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 3.40 | 5.10 | 4.77 | -0.33 | -6.48% | 568 | 34 | 0.44 | 0.43 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 2.05 | 4.20 | % | 0 | 0 | 0.42 | 0.36 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 1.85 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.29 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.35 | 2.55 | % | 0 | 0 | 0.42 | 0.17 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 122 | 0.47 | 0.09 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.25 | 1.50 | 0.85 | -0.85 | -50.00% | 20 | 20 | 0.57 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.02 | 0.01 | -0.01 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 2.40 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 62.50 | 0.20 | 1.35 | 0.25 | -2.85 | -91.94% | 24 | 41 | 0.56 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.50 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.08 | 0.01 | -0.03 | 11/1/2024 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.12 | 0.01 | -0.03 | 1/24/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 2.30 | % | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 72.50 | 1.15 | 2.85 | % | 0 | 0 | 0.45 | -0.22 | 0.02 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 75.00 | 1.85 | 3.70 | 2.00 | 0.00 | 0.00% | 400 | 9 | 0.45 | -0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 2.65 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.34 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 3.10 | 5.80 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.41 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 4.30 | 6.70 | % | 0 | 0 | 0.40 | -0.49 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 5.70 | 8.50 | % | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 87.50 | 7.10 | 10.20 | % | 0 | 0 | 0.40 | -0.64 | 0.03 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 9.10 | 11.90 | % | 0 | 0 | 0.40 | -0.71 | 0.03 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 12.50 | 16.40 | % | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 17.00 | 21.00 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 21.70 | 25.70 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 26.70 | 30.60 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 31.70 | 36.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 36.90 | 40.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 41.70 | 45.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |