Options Chain for INSULET CORP COM (PODD) - $148.54 as of 5/15/2026 7:59:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 30.20 | 37.80 | 34.00 | % | 0.30 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.06 | 5/15/2026 3:59:47 PM EST | |||
| 120.00 | 28.10 | 33.30 | 30.70 | 35.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | 0.91 | 0.01 | -0.08 | 5/6/2026 | 5/15/2026 3:59:47 PM EST |
| 125.00 | 24.10 | 27.50 | 25.80 | % | 0.21 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.10 | 5/15/2026 3:59:47 PM EST | |||
| 130.00 | 19.80 | 23.30 | 21.55 | % | 0.17 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.11 | 5/15/2026 3:59:47 PM EST | |||
| 135.00 | 15.50 | 17.80 | 16.65 | % | 0.12 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.12 | 5/15/2026 3:59:47 PM EST | |||
| 140.00 | 12.00 | 14.20 | 13.10 | 13.50 | -12.50 | -48.08% | 0.09 | 1 | 1 | 0.47 | 0.68 | 0.02 | -0.13 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 145.00 | 9.20 | 10.60 | 9.90 | 9.92 | -0.78 | -7.29% | 0.07 | 1 | 4 | 0.45 | 0.60 | 0.02 | -0.14 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 150.00 | 7.00 | 8.10 | 7.55 | 7.60 | -1.40 | -15.56% | 0.05 | 4 | 20 | 0.46 | 0.50 | 0.02 | -0.14 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 155.00 | 4.80 | 6.10 | 5.45 | 7.00 | -0.30 | -4.11% | 0.04 | 2 | 21 | 0.45 | 0.41 | 0.02 | -0.13 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 160.00 | 3.20 | 4.20 | 3.70 | 4.15 | -1.03 | -19.89% | 0.02 | 5 | 15 | 0.44 | 0.32 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 165.00 | 2.30 | 3.00 | 2.65 | 2.30 | -3.70 | -61.67% | 0.02 | 4 | 26 | 0.44 | 0.24 | 0.02 | -0.10 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 170.00 | 1.40 | 2.05 | 1.73 | 1.80 | -0.70 | -28.00% | 0.01 | 2 | 298 | 0.44 | 0.18 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 175.00 | 0.85 | 1.55 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 72 | 56 | 0.44 | 0.13 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 180.00 | 0.40 | 1.05 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.09 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 3.60 | 1.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.06 | 0.01 | -0.04 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.04 | 0.00 | -0.03 | 5/7/2026 | 5/15/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.03 | 0.00 | -0.02 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.27 | +0.01 | +3.85% | 0.00 | 10 | 28 | 0.58 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 4.70 | 2.35 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/15/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 64 | 2.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 20 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 29 | 2.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.05 | 0.00 | -0.06 | 5/13/2026 | 5/15/2026 3:59:47 PM EST |
| 120.00 | 0.65 | 1.75 | 1.20 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.09 | 0.01 | -0.08 | 5/12/2026 | 5/15/2026 3:59:47 PM EST |
| 125.00 | 1.25 | 1.90 | 1.58 | 1.55 | -0.05 | -3.13% | 0.01 | 30 | 37 | 0.53 | -0.13 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 130.00 | 1.80 | 2.75 | 2.28 | 2.00 | +0.75 | +60.00% | 0.02 | 36 | 21 | 0.50 | -0.17 | 0.01 | -0.11 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 135.00 | 3.20 | 3.90 | 3.55 | 3.20 | -0.36 | -10.12% | 0.03 | 1 | 84 | 0.50 | -0.24 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 140.00 | 3.80 | 5.40 | 4.60 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.46 | -0.32 | 0.02 | -0.13 | 5/14/2026 | 5/15/2026 3:59:47 PM EST |
| 145.00 | 6.10 | 7.40 | 6.75 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.47 | -0.40 | 0.02 | -0.14 | 5/14/2026 | 5/15/2026 3:59:47 PM EST |
| 150.00 | 8.10 | 10.00 | 9.05 | 9.10 | +0.62 | +7.32% | 0.06 | 5 | 55 | 0.46 | -0.50 | 0.02 | -0.14 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 155.00 | 11.30 | 12.80 | 12.05 | 9.66 | -1.00 | -9.39% | 0.08 | 2 | 37 | 0.45 | -0.59 | 0.02 | -0.13 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 160.00 | 14.80 | 16.70 | 15.75 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.47 | -0.68 | 0.02 | -0.12 | 5/14/2026 | 5/15/2026 3:59:47 PM EST |
| 165.00 | 18.70 | 20.30 | 19.50 | 16.65 | -0.09 | -0.54% | 0.12 | 1 | 8 | 0.46 | -0.76 | 0.02 | -0.10 | 5/15/2026 | 5/15/2026 3:59:47 PM EST |
| 170.00 | 20.70 | 24.80 | 22.75 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.55 | -0.82 | 0.01 | -0.08 | 5/7/2026 | 5/15/2026 3:59:47 PM EST |
| 175.00 | 24.10 | 29.30 | 26.70 | 23.40 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.57 | -0.87 | 0.01 | -0.06 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 180.00 | 28.80 | 34.00 | 31.40 | 16.10 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.60 | -0.91 | 0.01 | -0.05 | 5/4/2026 | 5/15/2026 3:59:47 PM EST |
| 185.00 | 33.70 | 39.50 | 36.60 | 32.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.70 | -0.94 | 0.01 | -0.04 | 5/11/2026 | 5/15/2026 3:59:47 PM EST |
| 190.00 | 38.60 | 44.30 | 41.45 | 39.50 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.74 | -0.96 | 0.00 | -0.03 | 5/6/2026 | 5/15/2026 3:59:47 PM EST |
| 195.00 | 43.50 | 51.60 | 47.55 | 14.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.02 | 4/22/2026 | 5/15/2026 3:59:47 PM EST |
| 200.00 | 48.50 | 56.60 | 52.55 | 42.55 | 0.00 | 0.00% | 0.26 | 0 | 801 | 1.04 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:47 PM EST |
| 210.00 | 58.50 | 66.50 | 62.50 | 59.52 | 0.00 | 0.00% | 0.30 | 0 | 1,000 | 1.13 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/15/2026 3:59:47 PM EST |
| 220.00 | 68.30 | 76.90 | 72.60 | 22.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 3:59:47 PM EST |
| 230.00 | 78.30 | 86.90 | 82.60 | 32.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:47 PM EST |
| 240.00 | 88.30 | 96.90 | 92.60 | 39.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:47 PM EST |
| 250.00 | 98.30 | 106.90 | 102.60 | 61.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:47 PM EST |
| 260.00 | 108.30 | 116.90 | 112.60 | 60.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:47 PM EST |
| 270.00 | 118.30 | 126.90 | 122.60 | 49.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 5/15/2026 3:59:47 PM EST |
| 280.00 | 128.30 | 136.90 | 132.60 | % | 0.47 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 290.00 | 138.30 | 146.90 | 142.60 | % | 0.49 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 300.00 | 148.30 | 156.90 | 152.60 | 128.16 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:47 PM EST |
| 310.00 | 158.30 | 166.90 | 162.60 | 138.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:47 PM EST |
| 320.00 | 168.30 | 176.90 | 172.60 | % | 0.54 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 330.00 | 178.30 | 186.90 | 182.60 | % | 0.55 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 340.00 | 188.30 | 196.90 | 192.60 | % | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 350.00 | 198.30 | 206.90 | 202.60 | % | 0.58 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 360.00 | 208.30 | 216.90 | 212.60 | % | 0.59 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 370.00 | 218.30 | 226.90 | 222.60 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 380.00 | 228.30 | 236.90 | 232.60 | % | 0.61 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 390.00 | 238.30 | 246.90 | 242.60 | % | 0.62 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 400.00 | 248.30 | 256.90 | 252.60 | % | 0.63 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 410.00 | 258.30 | 266.90 | 262.60 | % | 0.64 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 420.00 | 268.30 | 276.90 | 272.60 | % | 0.65 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 430.00 | 278.30 | 286.90 | 282.60 | % | 0.66 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 440.00 | 288.30 | 296.90 | 292.60 | % | 0.67 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 450.00 | 298.30 | 306.90 | 302.60 | % | 0.67 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 460.00 | 308.30 | 316.90 | 312.60 | % | 0.68 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 470.00 | 318.30 | 326.90 | 322.60 | % | 0.69 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 480.00 | 328.30 | 336.90 | 332.60 | % | 0.69 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 490.00 | 338.30 | 346.90 | 342.60 | % | 0.70 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 500.00 | 348.30 | 356.90 | 352.60 | % | 0.71 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST | |||
| 520.00 | 368.30 | 376.90 | 372.60 | % | 0.72 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:47 PM EST |