Options Chain for INSMED INC COM PAR $.01 (INSM) - $101.75 as of 7/29/2025 3:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 52.80 | 56.30 | 54.55 | % | 1.09 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 55.00 | 48.90 | 51.40 | 50.15 | % | 0.91 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 43.20 | 47.00 | 45.10 | % | 0.75 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 65.00 | 39.10 | 42.00 | 40.55 | % | 0.62 | 0 | 0 | 1.15 | 0.95 | 0.00 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 34.40 | 36.80 | 35.60 | % | 0.51 | 0 | 0 | 0.92 | 0.92 | 0.00 | -0.05 | 7/29/2025 2:58:58 PM EST | |||
| 75.00 | 30.10 | 32.00 | 31.05 | 31.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.70 | 0.90 | 0.01 | -0.06 | 7/16/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 26.30 | 27.00 | 26.65 | 26.44 | -0.36 | -1.35% | 0.33 | 1 | 15 | 0.72 | 0.87 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 85.00 | 21.50 | 23.30 | 22.40 | 23.93 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.66 | 0.82 | 0.01 | -0.08 | 6/26/2025 | 7/29/2025 2:58:58 PM EST |
| 87.50 | 19.50 | 21.00 | 20.25 | % | 0.23 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.08 | 7/29/2025 2:58:58 PM EST | |||
| 90.00 | 17.80 | 19.30 | 18.55 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.64 | 0.77 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 92.50 | 15.60 | 17.30 | 16.45 | 15.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.61 | 0.74 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 14.20 | 15.00 | 14.60 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 137 | 0.59 | 0.71 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 97.50 | 12.10 | 13.20 | 12.65 | 11.66 | 0.00 | 0.00% | 0.13 | 0 | 111 | 0.57 | 0.67 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 11.00 | 11.60 | 11.30 | 11.00 | +1.20 | +12.25% | 0.11 | 3 | 1,059 | 0.58 | 0.63 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 8.20 | 8.70 | 8.45 | 8.05 | +0.55 | +7.34% | 0.08 | 16 | 1,080 | 0.55 | 0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 5.90 | 6.40 | 6.15 | 6.09 | +0.79 | +14.91% | 0.06 | 12 | 1,179 | 0.53 | 0.44 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 4.10 | 4.30 | 4.20 | 4.20 | +0.60 | +16.67% | 0.04 | 79 | 333 | 0.50 | 0.35 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 2.90 | 3.00 | 2.95 | 2.90 | +0.35 | +13.73% | 0.02 | 12 | 470 | 0.50 | 0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 125.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.20 | +11.12% | 0.02 | 52 | 339 | 0.50 | 0.20 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 130.00 | 1.10 | 1.90 | 1.50 | 1.46 | +0.26 | +21.67% | 0.01 | 1 | 151 | 0.52 | 0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 135.00 | 0.60 | 1.75 | 1.18 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.11 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 140.00 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.05 | 0.01 | -0.02 | 6/23/2025 | 7/29/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.12 | +31.58% | 0.01 | 4 | 3 | 1.21 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 0.35 | 1.10 | 0.73 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.04 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 0.85 | 1.25 | 1.05 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.80 | -0.08 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 1.25 | 1.85 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.77 | -0.10 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 1.80 | 2.85 | 2.33 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.75 | -0.13 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 85.00 | 2.40 | 2.55 | 2.48 | 2.53 | +0.43 | +20.48% | 0.03 | 463 | 64 | 0.64 | -0.18 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 87.50 | 2.85 | 3.90 | 3.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.69 | -0.20 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 90.00 | 3.30 | 4.00 | 3.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.63 | -0.23 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 92.50 | 3.80 | 4.20 | 4.00 | 4.07 | +0.57 | +16.29% | 0.04 | 1 | 294 | 0.60 | -0.26 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 4.50 | 5.10 | 4.80 | 5.40 | +0.60 | +12.50% | 0.05 | 2 | 1,115 | 0.61 | -0.29 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 97.50 | 5.20 | 6.80 | 6.00 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.60 | -0.33 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 6.10 | 6.40 | 6.25 | 6.50 | +0.15 | +2.37% | 0.06 | 1 | 399 | 0.55 | -0.37 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 8.10 | 9.70 | 8.90 | 9.00 | +0.40 | +4.66% | 0.08 | 2 | 109 | 0.52 | -0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 10.80 | 11.70 | 11.25 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.52 | -0.56 | 0.02 | -0.08 | 7/17/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 13.60 | 16.30 | 14.95 | 19.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.56 | -0.65 | 0.02 | -0.07 | 6/17/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 17.60 | 19.80 | 18.70 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.06 | 7/29/2025 2:58:58 PM EST | |||
| 125.00 | 21.50 | 24.20 | 22.85 | % | 0.18 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.05 | 7/29/2025 2:58:58 PM EST | |||
| 130.00 | 26.20 | 28.60 | 27.40 | % | 0.21 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 135.00 | 30.60 | 33.30 | 31.95 | % | 0.24 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.04 | 7/29/2025 2:58:58 PM EST | |||
| 140.00 | 35.10 | 38.10 | 36.60 | % | 0.26 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 145.00 | 38.90 | 42.90 | 40.90 | % | 0.28 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 150.00 | 45.10 | 47.90 | 46.50 | % | 0.31 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 155.00 | 50.20 | 52.80 | 51.50 | % | 0.33 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST |