Options Chain for INSMED INC COM PAR $.01 (INSM) - $78.10 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.10 | 44.60 | 44.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 38.60 | 42.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 36.00 | 40.00 | 39.01 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 33.50 | 37.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 31.00 | 35.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 28.60 | 32.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 26.10 | 30.30 | 29.17 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 21.20 | 25.20 | 24.33 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 18.90 | 22.60 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 16.60 | 20.20 | 17.75 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.95 | 0.01 | -0.02 | 11/14/2024 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 14.10 | 17.40 | 14.17 | 0.00 | 0.00% | 0 | 39 | 0.63 | 0.92 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 12.00 | 15.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.03 | 1/29/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 9.90 | 13.70 | 10.76 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.84 | 0.02 | -0.04 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 9.90 | 10.40 | 8.35 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.78 | 0.02 | -0.05 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 8.10 | 9.00 | 10.02 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.72 | 0.03 | -0.05 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 6.60 | 7.20 | 7.21 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.65 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 4.90 | 5.70 | 8.26 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.57 | 0.03 | -0.06 | 1/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 2.90 | 4.60 | 4.64 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.49 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 2.45 | 3.50 | 3.20 | -0.10 | -3.03% | 4 | 710 | 0.40 | 0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 2.25 | 2.60 | 2.46 | +0.26 | +11.82% | 1 | 163 | 0.42 | 0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 1.65 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.27 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.15 | 1.50 | 1.20 | -0.05 | -4.00% | 5 | 957 | 0.40 | 0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 59 | 0.43 | 0.13 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 810 | 0.41 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.04 | 0.01 | -0.01 | 12/16/2024 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.02 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 37 | 0.72 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.05 | 0.01 | -0.02 | 1/22/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.80 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.08 | 0.01 | -0.03 | 12/17/2024 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.05 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.11 | 0.02 | -0.03 | 12/11/2024 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.95 | 1.40 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.16 | 0.02 | -0.04 | 12/11/2024 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 1.70 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.22 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 1.80 | 2.80 | 2.17 | -7.73 | -78.09% | 1 | 25 | 0.43 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 3.00 | 3.70 | 4.75 | 0.00 | 0.00% | 0 | 332 | 0.44 | -0.35 | 0.03 | -0.05 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 4.40 | 4.90 | 5.03 | +0.55 | +12.28% | 1 | 28 | 0.46 | -0.43 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 5.50 | 6.10 | 6.35 | 0.00 | 0.00% | 0 | 53 | 0.44 | -0.51 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 7.20 | 7.80 | 10.40 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.59 | 0.03 | -0.05 | 1/30/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 8.20 | 9.40 | 9.95 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.66 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 9.50 | 11.50 | % | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 11.30 | 15.00 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.78 | 0.02 | -0.04 | 11/6/2024 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 15.70 | 19.50 | % | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 20.50 | 24.30 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 24.70 | 29.50 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 30.20 | 34.30 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 35.30 | 39.30 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 40.20 | 44.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 45.20 | 49.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |