Options Chain for INSULET CORP COM (PODD) - $165.68 as of 7/31/2026 3:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.10 | 85.30 | 81.20 | % | 0.96 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 90.00 | 72.40 | 80.30 | 76.35 | % | 0.85 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 95.00 | 67.40 | 75.40 | 71.40 | % | 0.75 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:51 PM EST | |||
| 100.00 | 62.50 | 70.50 | 66.50 | 57.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.03 | 5/26/2026 | 7/31/2026 3:59:51 PM EST |
| 105.00 | 57.70 | 65.60 | 61.65 | 53.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.04 | 5/26/2026 | 7/31/2026 3:59:51 PM EST |
| 110.00 | 52.80 | 60.80 | 56.80 | % | 0.52 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.05 | 7/31/2026 3:59:51 PM EST | |||
| 115.00 | 48.10 | 56.10 | 52.10 | % | 0.45 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 120.00 | 43.50 | 51.50 | 47.50 | % | 0.40 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.07 | 7/31/2026 3:59:51 PM EST | |||
| 125.00 | 39.00 | 47.00 | 43.00 | % | 0.34 | 0 | 0 | 0.93 | 0.90 | 0.00 | -0.08 | 7/31/2026 3:59:51 PM EST | |||
| 130.00 | 34.60 | 42.60 | 38.60 | 35.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | 0.87 | 0.01 | -0.10 | 6/10/2026 | 7/31/2026 3:59:51 PM EST |
| 135.00 | 30.40 | 38.40 | 34.40 | 36.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.88 | 0.83 | 0.01 | -0.10 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 140.00 | 26.00 | 32.80 | 29.40 | 25.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.75 | 0.79 | 0.01 | -0.12 | 7/15/2026 | 7/31/2026 3:59:51 PM EST |
| 145.00 | 22.70 | 30.80 | 26.75 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.60 | 0.76 | 0.01 | -0.12 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 150.00 | 19.00 | 25.30 | 22.15 | 21.16 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.55 | 0.72 | 0.01 | -0.13 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 155.00 | 16.90 | 21.60 | 19.25 | 20.65 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.56 | 0.67 | 0.01 | -0.13 | 7/20/2026 | 7/31/2026 3:59:51 PM EST |
| 160.00 | 13.60 | 18.90 | 16.25 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | 0.61 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 165.00 | 11.20 | 14.80 | 13.00 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.51 | 0.55 | 0.01 | -0.14 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 170.00 | 8.30 | 11.70 | 10.00 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.48 | 0.49 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 175.00 | 7.20 | 10.20 | 8.70 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.50 | 0.44 | 0.01 | -0.14 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 180.00 | 6.20 | 10.50 | 8.35 | 9.86 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.56 | 0.39 | 0.01 | -0.14 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 185.00 | 5.00 | 7.50 | 6.25 | 8.12 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.53 | 0.35 | 0.01 | -0.14 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 190.00 | 3.00 | 7.70 | 5.35 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.54 | 0.31 | 0.01 | -0.14 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 195.00 | 0.95 | 6.40 | 3.68 | 5.41 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.49 | 0.29 | 0.01 | -0.14 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 200.00 | 1.80 | 4.50 | 3.15 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.52 | 0.27 | 0.01 | -0.15 | 7/29/2026 | 7/31/2026 3:59:51 PM EST |
| 210.00 | 1.70 | 7.20 | 4.45 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.66 | 0.20 | 0.01 | -0.12 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 220.00 | 0.05 | 6.50 | 3.28 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | 0.20 | 0.01 | -0.14 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.15 | 0.01 | -0.11 | 6/26/2026 | 7/31/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 3.20 | 1.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.11 | 0.00 | -0.09 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.07 | 0.00 | -0.06 | 7/2/2026 | 7/31/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.06 | 0.00 | -0.05 | 7/7/2026 | 7/31/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.04 | 0.00 | -0.04 | 5/11/2026 | 7/31/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.16 | 0.03 | 0.00 | -0.03 | 6/5/2026 | 7/31/2026 3:59:51 PM EST |
| 290.00 | 0.10 | 4.80 | 2.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/31/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.87 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 7/31/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.34 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.39 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/31/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/31/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/31/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.45 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 7/31/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | -0.02 | 0.00 | -0.03 | 6/9/2026 | 7/31/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.15 | -0.04 | 0.00 | -0.05 | 6/9/2026 | 7/31/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 7.10 | 3.58 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.82 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 7/31/2026 3:59:51 PM EST |
| 120.00 | 0.05 | 7.30 | 3.68 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.75 | -0.09 | 0.00 | -0.07 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.89 | -0.10 | 0.00 | -0.08 | 7/28/2026 | 7/31/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.65 | -0.13 | 0.01 | -0.10 | 7/16/2026 | 7/31/2026 3:59:51 PM EST |
| 135.00 | 2.05 | 4.60 | 3.33 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.17 | 0.01 | -0.10 | 7/21/2026 | 7/31/2026 3:59:51 PM EST |
| 140.00 | 0.65 | 5.60 | 3.13 | 6.83 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | -0.21 | 0.01 | -0.12 | 7/9/2026 | 7/31/2026 3:59:51 PM EST |
| 145.00 | 2.85 | 6.40 | 4.63 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.54 | -0.24 | 0.01 | -0.12 | 7/27/2026 | 7/31/2026 3:59:51 PM EST |
| 150.00 | 5.00 | 7.70 | 6.35 | 7.17 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.55 | -0.28 | 0.01 | -0.13 | 7/21/2026 | 7/31/2026 3:59:51 PM EST |
| 155.00 | 5.50 | 10.10 | 7.80 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.53 | -0.33 | 0.01 | -0.13 | 7/22/2026 | 7/31/2026 3:59:51 PM EST |
| 160.00 | 8.00 | 12.60 | 10.30 | 18.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.55 | -0.39 | 0.01 | -0.14 | 5/19/2026 | 7/31/2026 3:59:51 PM EST |
| 165.00 | 9.60 | 14.80 | 12.20 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.53 | -0.45 | 0.01 | -0.14 | 7/30/2026 | 7/31/2026 3:59:51 PM EST |
| 170.00 | 12.30 | 15.70 | 14.00 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.51 | 0.01 | -0.14 | 5/26/2026 | 7/31/2026 3:59:51 PM EST |
| 175.00 | 15.90 | 20.60 | 18.25 | 35.52 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.54 | -0.56 | 0.01 | -0.14 | 5/27/2026 | 7/31/2026 3:59:51 PM EST |
| 180.00 | 18.90 | 23.90 | 21.40 | 37.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.61 | 0.01 | -0.14 | 6/16/2026 | 7/31/2026 3:59:51 PM EST |
| 185.00 | 20.40 | 26.80 | 23.60 | 15.49 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.14 | 4/2/2026 | 7/31/2026 3:59:51 PM EST |
| 190.00 | 25.90 | 31.40 | 28.65 | % | 0.15 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.14 | 7/31/2026 3:59:51 PM EST | |||
| 195.00 | 28.70 | 36.70 | 32.70 | 50.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.75 | -0.71 | 0.01 | -0.14 | 6/16/2026 | 7/31/2026 3:59:51 PM EST |
| 200.00 | 33.20 | 41.00 | 37.10 | 51.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | -0.73 | 0.01 | -0.15 | 6/4/2026 | 7/31/2026 3:59:51 PM EST |
| 210.00 | 42.00 | 50.00 | 46.00 | 52.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.82 | -0.80 | 0.01 | -0.12 | 7/7/2026 | 7/31/2026 3:59:51 PM EST |
| 220.00 | 51.50 | 59.00 | 55.25 | 60.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.14 | 4/29/2026 | 7/31/2026 3:59:51 PM EST |
| 230.00 | 61.00 | 68.90 | 64.95 | 80.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -0.85 | 0.01 | -0.11 | 5/15/2026 | 7/31/2026 3:59:51 PM EST |
| 240.00 | 70.80 | 78.70 | 74.75 | 31.26 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.09 | 3/23/2026 | 7/31/2026 3:59:51 PM EST |
| 250.00 | 80.50 | 88.50 | 84.50 | % | 0.34 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.06 | 7/31/2026 3:59:51 PM EST | |||
| 260.00 | 90.40 | 98.40 | 94.40 | 63.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.05 | 4/21/2026 | 7/31/2026 3:59:51 PM EST |
| 270.00 | 100.30 | 108.30 | 104.30 | % | 0.39 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.04 | 7/31/2026 3:59:51 PM EST | |||
| 280.00 | 110.30 | 118.30 | 114.30 | 132.01 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.03 | 5/14/2026 | 7/31/2026 3:59:51 PM EST |
| 290.00 | 120.30 | 128.20 | 124.25 | 141.98 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.27 | -0.97 | 0.00 | -0.03 | 5/14/2026 | 7/31/2026 3:59:51 PM EST |
| 300.00 | 130.30 | 138.30 | 134.30 | 92.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.03 | 3/30/2026 | 7/31/2026 3:59:51 PM EST |
| 310.00 | 140.30 | 148.30 | 144.30 | % | 0.47 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:51 PM EST | |||
| 320.00 | 150.30 | 158.30 | 154.30 | % | 0.48 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 330.00 | 160.30 | 168.30 | 164.30 | % | 0.50 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 340.00 | 170.30 | 178.30 | 174.30 | % | 0.51 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 350.00 | 180.30 | 188.30 | 184.30 | % | 0.53 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 360.00 | 190.30 | 198.30 | 194.30 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 7/31/2026 3:59:51 PM EST | |||
| 370.00 | 200.30 | 208.30 | 204.30 | % | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 380.00 | 210.30 | 218.30 | 214.30 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 390.00 | 220.30 | 228.30 | 224.30 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 400.00 | 230.30 | 238.30 | 234.30 | % | 0.59 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 410.00 | 240.30 | 248.30 | 244.30 | % | 0.60 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST | |||
| 420.00 | 250.30 | 258.30 | 254.30 | % | 0.61 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:51 PM EST |