Options Chain for INSMED INC COM PAR $.01 (INSM) - $67.53 as of 5/27/2025 3:11:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 35.60 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 37.50 | 29.10 | 33.20 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 40.00 | 26.70 | 30.70 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 42.50 | 24.30 | 28.30 | % | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 45.00 | 22.30 | 24.80 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 20.70 | 22.80 | 21.89 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 18.30 | 20.80 | 19.45 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.90 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 14.10 | 16.30 | % | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 57.50 | 13.30 | 14.00 | % | 0 | 0 | 0.75 | 0.78 | 0.02 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 11.20 | 12.90 | % | 0 | 0 | 0.73 | 0.74 | 0.02 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 62.50 | 9.90 | 10.60 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.69 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 8.60 | 9.20 | % | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 67.50 | 7.10 | 7.60 | % | 0 | 0 | 0.67 | 0.57 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 6.00 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 504 | 0.67 | 0.51 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 72.50 | 4.70 | 5.30 | % | 0 | 0 | 0.64 | 0.46 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 75.00 | 4.00 | 4.40 | 4.30 | +1.10 | +34.38% | 24 | 14 | 0.65 | 0.40 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 77.50 | 3.10 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 722 | 0.64 | 0.34 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 80.00 | 2.55 | 2.90 | 2.44 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.29 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 1.50 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.21 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 0.85 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.14 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 0.35 | 0.50 | 0.50 | +0.10 | +25.00% | 924 | 933 | 0.62 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 1.07 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:59:03 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 | 1.75 | % | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 37.50 | 0.00 | 2.35 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 42.50 | 0.00 | 2.55 | % | 0 | 0 | 1.36 | -0.03 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 45.00 | 0.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.05 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 0.65 | 1.00 | % | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 0.80 | 1.20 | 0.90 | % | 1 | 0 | 0.76 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 55.00 | 1.80 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.17 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 57.50 | 2.30 | 2.70 | % | 0 | 0 | 0.69 | -0.22 | 0.02 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 3.10 | 3.40 | 3.09 | % | 1 | 0 | 0.70 | -0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST | |
| 62.50 | 3.80 | 4.40 | % | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 65.00 | 4.80 | 5.40 | 6.10 | 0.00 | 0.00% | 0 | 297 | 0.67 | -0.37 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 67.50 | 6.00 | 6.50 | % | 0 | 0 | 0.66 | -0.43 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 7.10 | 7.70 | % | 0 | 0 | 0.64 | -0.49 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 72.50 | 8.60 | 9.00 | % | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.07 | 5/27/2025 2:59:03 PM EST | |||
| 75.00 | 10.10 | 10.70 | 11.15 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.60 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 77.50 | 11.60 | 12.80 | % | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 80.00 | 13.10 | 14.70 | % | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.06 | 5/27/2025 2:59:03 PM EST | |||
| 85.00 | 16.90 | 19.30 | % | 0 | 0 | 0.85 | -0.79 | 0.02 | -0.05 | 5/27/2025 2:59:03 PM EST | |||
| 90.00 | 21.50 | 24.30 | % | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.04 | 5/27/2025 2:59:03 PM EST | |||
| 95.00 | 26.30 | 28.20 | % | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.03 | 5/27/2025 2:59:03 PM EST | |||
| 100.00 | 29.80 | 33.50 | % | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 105.00 | 34.70 | 38.70 | % | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:03 PM EST |