Options Chain for INSULET CORP COM (PODD) - $321.36 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 239.10 | 247.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 90.00 | 234.30 | 242.60 | 97.00 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 229.30 | 237.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 100.00 | 224.40 | 232.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 105.00 | 219.40 | 227.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 110.00 | 214.40 | 222.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 115.00 | 209.50 | 217.80 | 84.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 204.40 | 212.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 125.00 | 199.40 | 208.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 130.00 | 194.50 | 203.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 135.00 | 189.70 | 198.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 140.00 | 184.60 | 193.20 | 73.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 180.10 | 188.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 150.00 | 174.70 | 183.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 155.00 | 170.20 | 178.30 | 45.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 165.30 | 173.40 | 51.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 160.40 | 168.30 | 108.00 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 155.00 | 163.50 | 48.59 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 150.10 | 158.40 | 42.49 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 145.00 | 153.50 | 50.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 139.80 | 148.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 190.00 | 135.10 | 143.60 | 30.33 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 130.20 | 138.70 | 56.90 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 10/1/2024 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 125.30 | 133.90 | 104.00 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 115.40 | 123.90 | 27.18 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.03 | 7/29/2024 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 105.80 | 114.00 | 42.90 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.99 | 0.00 | -0.03 | 9/12/2024 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 96.10 | 104.40 | 37.60 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.99 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 85.80 | 94.70 | 29.70 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.98 | 0.00 | -0.05 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 250.00 | 77.40 | 84.50 | 72.60 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.97 | 0.00 | -0.06 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 260.00 | 67.80 | 73.90 | 63.05 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.94 | 0.00 | -0.10 | 5/14/2025 | 5/27/2025 1:58:54 PM EST |
| 270.00 | 58.30 | 64.50 | 59.79 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.93 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 280.00 | 48.70 | 56.70 | 47.00 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.88 | 0.00 | -0.13 | 5/13/2025 | 5/27/2025 1:58:54 PM EST |
| 290.00 | 42.30 | 45.80 | 41.43 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.84 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 300.00 | 31.80 | 38.00 | 27.38 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.79 | 0.01 | -0.15 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 310.00 | 26.80 | 27.80 | 25.40 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.72 | 0.01 | -0.16 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 320.00 | 19.30 | 20.50 | 21.32 | +2.82 | +15.25% | 7 | 120 | 0.29 | 0.63 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 330.00 | 12.40 | 14.80 | 15.30 | +2.90 | +23.39% | 1 | 135 | 0.30 | 0.52 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 340.00 | 9.60 | 10.40 | 10.20 | +1.50 | +17.25% | 1 | 150 | 0.28 | 0.41 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 350.00 | 3.60 | 7.10 | 6.80 | -0.20 | -2.86% | 3 | 47 | 0.29 | 0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 360.00 | 4.00 | 4.80 | 4.60 | +0.09 | +2.00% | 2 | 6 | 0.29 | 0.23 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 370.00 | 2.40 | 3.80 | 5.53 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.17 | 0.01 | -0.09 | 1/17/2025 | 5/27/2025 1:58:54 PM EST |
| 380.00 | 1.45 | 3.00 | 2.29 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.12 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 390.00 | 0.90 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.09 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 400.00 | 0.00 | 4.20 | % | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 410.00 | 0.00 | 3.80 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 420.00 | 0.00 | 3.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
| 430.00 | 0.00 | 3.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:58:54 PM EST |
| 440.00 | 0.00 | 3.30 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 450.00 | 0.00 | 3.20 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 460.00 | 0.00 | 3.10 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:58:54 PM EST |
| 90.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:54 PM EST |
| 95.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:54 PM EST |
| 100.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 5/27/2025 1:58:54 PM EST |
| 105.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/27/2025 1:58:54 PM EST |
| 110.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/27/2025 1:58:54 PM EST |
| 115.00 | 0.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/27/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 1.45 | 3.23 | 0.00 | 0.00% | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 1.40 | 2.52 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 0.25 | 1.06 | +0.51 | +92.73% | 152 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 140.00 | 0.00 | 1.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 5/27/2025 1:58:54 PM EST |
| 145.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 1.35 | 1.38 | 0.00 | 0.00% | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/27/2025 1:58:54 PM EST |
| 160.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 958 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 165.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:54 PM EST |
| 170.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 175.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:54 PM EST |
| 180.00 | 0.00 | 1.35 | 2.33 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:58:54 PM EST |
| 185.00 | 0.00 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:54 PM EST |
| 190.00 | 0.00 | 1.50 | 12.30 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 5/27/2025 1:58:54 PM EST |
| 195.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 5/27/2025 1:58:54 PM EST |
| 200.00 | 0.00 | 1.50 | 7.40 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.02 | 3/13/2025 | 5/27/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 1.50 | 10.20 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.03 | 3/13/2025 | 5/27/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 1.50 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 5/27/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 1.50 | 6.60 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.01 | 0.00 | -0.04 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 240.00 | 0.00 | 2.20 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.02 | 0.00 | -0.05 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.55 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 260.00 | 1.30 | 1.50 | 2.75 | -1.22 | -30.73% | 1 | 33 | 0.43 | -0.06 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 270.00 | 0.00 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.07 | 0.00 | -0.09 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 280.00 | 1.65 | 4.70 | 5.19 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.12 | 0.00 | -0.13 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 290.00 | 1.30 | 6.10 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.16 | 0.01 | -0.14 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 300.00 | 4.40 | 7.40 | 15.09 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.21 | 0.01 | -0.15 | 5/9/2025 | 5/27/2025 1:58:54 PM EST |
| 310.00 | 7.10 | 7.60 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.28 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 320.00 | 10.10 | 10.80 | 13.50 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.37 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 330.00 | 14.50 | 15.40 | 16.30 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.48 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 340.00 | 19.90 | 21.30 | 23.10 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.59 | 0.01 | -0.14 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 350.00 | 26.20 | 29.30 | 43.33 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.69 | 0.01 | -0.13 | 5/12/2025 | 5/27/2025 1:58:54 PM EST |
| 360.00 | 33.30 | 38.10 | % | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.11 | 5/27/2025 1:58:54 PM EST | |||
| 370.00 | 41.90 | 46.80 | % | 0 | 0 | 0.30 | -0.83 | 0.01 | -0.09 | 5/27/2025 1:58:54 PM EST | |||
| 380.00 | 48.50 | 55.90 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.08 | 5/27/2025 1:58:54 PM EST | |||
| 390.00 | 58.10 | 66.60 | % | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.06 | 5/27/2025 1:58:54 PM EST | |||
| 400.00 | 68.00 | 76.70 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 5/27/2025 1:58:54 PM EST | |||
| 410.00 | 77.90 | 86.40 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 420.00 | 87.90 | 96.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 5/27/2025 1:58:54 PM EST | |||
| 430.00 | 97.80 | 106.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 440.00 | 107.80 | 116.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 450.00 | 117.70 | 126.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 460.00 | 127.70 | 136.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |