Options Chain for INSMED INC COM PAR $.01 (INSM) - $99.46 as of 6/20/2025 3:43:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 68.60 | 72.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 66.20 | 70.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 37.50 | 63.80 | 67.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 40.00 | 61.30 | 65.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 42.50 | 58.90 | 63.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 56.50 | 60.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 54.00 | 57.80 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 51.60 | 55.50 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 46.80 | 50.40 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 57.50 | 44.40 | 48.50 | % | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 42.00 | 44.50 | % | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 62.50 | 40.00 | 42.10 | 28.70 | 0.00 | 0.00% | 0 | 161 | 0.66 | 0.95 | 0.00 | -0.04 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 37.20 | 39.70 | 23.74 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.94 | 0.00 | -0.04 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 67.50 | 34.90 | 37.20 | 31.50 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.93 | 0.00 | -0.05 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 32.70 | 35.50 | 31.40 | 0.00 | 0.00% | 0 | 318 | 1.02 | 0.92 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 30.60 | 33.20 | 30.00 | 0.00 | 0.00% | 0 | 236 | 0.67 | 0.91 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 28.20 | 30.20 | 28.68 | 0.00 | 0.00% | 0 | 388 | 0.60 | 0.89 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 25.70 | 28.80 | 22.60 | 0.00 | 0.00% | 0 | 177 | 0.63 | 0.88 | 0.01 | -0.06 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 23.80 | 26.10 | 24.65 | +0.75 | +3.14% | 1 | 288 | 0.55 | 0.86 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 22.00 | 23.50 | 19.50 | 0.00 | 0.00% | 0 | 146 | 0.58 | 0.84 | 0.01 | -0.07 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 19.70 | 22.00 | 17.63 | 0.00 | 0.00% | 0 | 194 | 0.58 | 0.82 | 0.01 | -0.07 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 18.20 | 20.00 | 10.30 | 0.00 | 0.00% | 0 | 202 | 0.59 | 0.80 | 0.01 | -0.07 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 16.40 | 17.50 | 14.92 | 0.00 | 0.00% | 0 | 1,528 | 0.56 | 0.77 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 14.40 | 15.90 | % | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 12.70 | 14.00 | 11.64 | 0.00 | 0.00% | 0 | 53 | 0.54 | 0.70 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 11.20 | 12.60 | 10.91 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.65 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 10.40 | 11.10 | 10.69 | +1.69 | +18.78% | 5 | 2,036 | 0.55 | 0.61 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 7.90 | 8.40 | 7.79 | +1.19 | +18.03% | 3 | 3,016 | 0.54 | 0.52 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 5.80 | 6.40 | 5.80 | +0.80 | +16.00% | 79 | 4,899 | 0.53 | 0.44 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 4.40 | 4.80 | 4.44 | +0.04 | +0.91% | 47 | 110 | 0.54 | 0.36 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 3.20 | 3.60 | 3.20 | +0.13 | +4.24% | 4 | 1,245 | 0.54 | 0.29 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 2.30 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.24 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 1.30 | 2.80 | % | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 0.90 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.16 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.50 | 2.35 | % | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 145.00 | 0.05 | 1.25 | % | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.55 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 15 | 1.31 | -0.01 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 36 | 1.59 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.80 | 0.45 | 0.00 | 0.00% | 0 | 49 | 1.44 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 57.50 | 0.75 | 1.25 | 0.84 | 0.00 | 0.00% | 0 | 230 | 1.03 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.85 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 834 | 0.97 | -0.04 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 62.50 | 0.90 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 726 | 0.94 | -0.05 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 1.00 | 1.45 | 1.05 | -0.15 | -12.50% | 27 | 3,345 | 0.90 | -0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 67.50 | 0.45 | 1.65 | 1.01 | 0.00 | 0.00% | 0 | 35 | 0.80 | -0.07 | 0.00 | -0.05 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.65 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 443 | 0.78 | -0.08 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 72.50 | 1.00 | 1.95 | 2.19 | 0.00 | 0.00% | 0 | 42 | 0.77 | -0.09 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 1.05 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.11 | 0.01 | -0.06 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 77.50 | 1.25 | 2.35 | 1.95 | -0.40 | -17.03% | 11 | 472 | 0.70 | -0.12 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 1.60 | 2.60 | 2.39 | -0.41 | -14.65% | 80 | 162 | 0.68 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 82.50 | 2.00 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 64 | 0.68 | -0.16 | 0.01 | -0.07 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 2.35 | 3.90 | 3.56 | 0.00 | 0.00% | 0 | 1,186 | 0.67 | -0.18 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 87.50 | 2.95 | 4.10 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.20 | 0.01 | -0.07 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 3.50 | 4.10 | 3.90 | -1.20 | -23.53% | 182 | 503 | 0.60 | -0.23 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 92.50 | 4.20 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.27 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 5.00 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 140 | 0.58 | -0.30 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 97.50 | 5.80 | 6.40 | 8.70 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.35 | 0.02 | -0.08 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 6.80 | 7.40 | 8.90 | 0.00 | 0.00% | 0 | 415 | 0.56 | -0.39 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 9.40 | 10.10 | 11.30 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.48 | 0.02 | -0.08 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 12.40 | 13.10 | 14.30 | 0.00 | 0.00% | 0 | 90 | 0.56 | -0.56 | 0.02 | -0.08 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 15.70 | 18.30 | % | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.08 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 19.30 | 21.90 | % | 0 | 0 | 0.60 | -0.71 | 0.01 | -0.07 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 23.60 | 25.80 | % | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 26.70 | 30.50 | % | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.06 | 6/20/2025 3:59:59 PM EST | |||
| 135.00 | 31.70 | 35.00 | % | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 140.00 | 36.00 | 39.70 | % | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 145.00 | 40.50 | 44.50 | % | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 45.50 | 49.40 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:59 PM EST |