Options Chain for INSMED INC COM PAR $.01 (INSM) - $72.58 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.80 | 39.90 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 33.00 | 37.50 | % | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 30.90 | 35.00 | % | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 42.50 | 28.50 | 32.60 | % | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 26.10 | 30.20 | % | 0 | 0 | 1.40 | 0.95 | 0.00 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 24.30 | 26.90 | % | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 21.70 | 25.30 | % | 0 | 0 | 1.17 | 0.91 | 0.01 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 18.00 | 20.00 | 18.31 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.87 | 0.01 | -0.06 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 13.40 | 16.10 | 14.45 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.81 | 0.01 | -0.06 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 12.60 | 13.40 | 11.97 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.78 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 10.60 | 11.50 | 10.70 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.74 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 9.00 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.69 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 7.90 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 2,727 | 0.62 | 0.63 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 6.10 | 7.20 | 6.71 | -0.79 | -10.54% | 667 | 2,748 | 0.60 | 0.57 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 5.30 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 1,741 | 0.61 | 0.50 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 4.10 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 78 | 0.59 | 0.44 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 3.30 | 3.90 | 3.75 | +0.23 | +6.54% | 1 | 9,880 | 0.59 | 0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 2.65 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 579 | 0.59 | 0.32 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 1.60 | 2.65 | 2.26 | -0.19 | -7.76% | 668 | 580 | 0.56 | 0.27 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 87.50 | 1.65 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 53 | 0.60 | 0.23 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 1.05 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 87 | 0.58 | 0.20 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 0.65 | 1.15 | 1.07 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.15 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 0.35 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.11 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.06 | 0.01 | -0.02 | 4/1/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 1.13 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 1.40 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | -0.05 | 0.00 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 0.40 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 528 | 1.05 | -0.06 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.90 | 0.96 | 0.00 | 0.00% | 0 | 430 | 0.81 | -0.09 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 0.90 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 62 | 0.73 | -0.13 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 1.75 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 742 | 0.71 | -0.19 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 2.50 | 3.10 | 2.45 | -0.35 | -12.50% | 20 | 1,284 | 0.73 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 3.20 | 3.40 | 3.20 | -0.30 | -8.58% | 2 | 4,433 | 0.68 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 3.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 460 | 0.67 | -0.31 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 4.90 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 217 | 0.67 | -0.37 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 5.50 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.43 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 7.20 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 442 | 0.64 | -0.50 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 8.80 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 138 | 0.64 | -0.56 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 9.90 | 11.50 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.63 | 0.03 | -0.06 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 82.50 | 11.60 | 12.90 | % | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 85.00 | 13.20 | 15.10 | % | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 87.50 | 15.90 | 18.30 | % | 0 | 0 | 0.72 | -0.77 | 0.02 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 18.10 | 20.60 | % | 0 | 0 | 0.75 | -0.80 | 0.02 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 21.40 | 25.10 | 28.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.85 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 26.80 | 30.00 | % | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 105.00 | 30.50 | 34.70 | % | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 110.00 | 35.40 | 39.90 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 115.00 | 40.40 | 44.70 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 120.00 | 45.40 | 49.50 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 125.00 | 50.40 | 54.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |