Options Chain for INSMED INC COM PAR $.01 (INSM) - $72.91 as of 9/6/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 44.00 | 48.50 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 41.40 | 46.00 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 38.90 | 43.50 | 36.35 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 36.50 | 41.00 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 34.00 | 38.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 31.20 | 36.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 28.70 | 33.50 | 36.40 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 26.20 | 31.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 23.80 | 28.50 | 34.48 | 0.00 | 0.00% | 0 | 23 | 2.44 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 21.70 | 26.00 | 29.07 | 0.00 | 0.00% | 0 | 11 | 2.23 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 19.10 | 23.50 | 29.53 | 0.00 | 0.00% | 0 | 22 | 2.03 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 16.70 | 21.00 | 23.18 | 0.00 | 0.00% | 0 | 20 | 1.83 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 14.00 | 18.50 | 16.20 | -4.52 | -21.82% | 10 | 30 | 1.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 11.60 | 14.50 | 19.77 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.99 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 10.90 | 12.00 | 13.20 | 0.00 | 0.00% | 0 | 312 | 0.88 | 0.97 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 8.10 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.92 | 0.02 | -0.05 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 6.40 | 7.60 | 7.10 | -4.40 | -38.27% | 1 | 108 | 0.61 | 0.84 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 4.70 | 5.20 | 10.00 | 0.00 | 0.00% | 0 | 225 | 0.51 | 0.72 | 0.05 | -0.09 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 3.40 | 3.70 | 3.60 | -2.17 | -37.61% | 17 | 398 | 0.53 | 0.58 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 2.20 | 2.55 | 2.85 | -1.05 | -26.93% | 1 | 45 | 0.54 | 0.45 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 1.55 | 1.80 | 2.23 | -0.67 | -23.11% | 12 | 2,672 | 0.57 | 0.34 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 1.00 | 1.20 | 1.26 | -1.59 | -55.79% | 1 | 1,378 | 0.58 | 0.25 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.65 | 0.80 | 0.75 | -0.89 | -54.27% | 50 | 2,597 | 0.60 | 0.18 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.45 | 0.65 | 0.55 | -0.50 | -47.62% | 216 | 2,082 | 0.64 | 0.13 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.25 | 0.50 | 0.39 | -0.16 | -29.10% | 2 | 2,121 | 0.65 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1,305 | 0.96 | 0.03 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 183 | 1.11 | 0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.94 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.72 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 6/11/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.05 | -0.75 | -93.75% | 10 | 16 | 1.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.95 | -0.01 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 749 | 0.81 | -0.03 | 0.01 | -0.03 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.08 | 0.02 | -0.05 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.45 | 0.80 | 0.60 | +0.20 | +50.00% | 210 | 1,603 | 0.49 | -0.16 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 1.15 | 1.45 | 1.35 | +0.40 | +42.11% | 11 | 577 | 0.51 | -0.28 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 2.20 | 2.45 | 2.15 | +0.20 | +10.26% | 24 | 5,720 | 0.52 | -0.42 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 3.60 | 4.00 | 3.80 | +0.75 | +24.59% | 150 | 554 | 0.55 | -0.55 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 4.70 | 5.70 | 5.90 | +1.40 | +31.12% | 17 | 1,694 | 0.57 | -0.66 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 7.10 | 7.80 | 5.00 | 0.00 | 0.00% | 0 | 162 | 0.57 | -0.75 | 0.04 | -0.10 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 9.20 | 10.40 | 7.30 | 0.00 | 0.00% | 0 | 283 | 0.63 | -0.82 | 0.03 | -0.08 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 9.50 | 13.80 | 7.60 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.87 | 0.02 | -0.07 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 11.60 | 16.40 | % | 0 | 0 | 1.24 | -0.91 | 0.02 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 16.50 | 20.20 | % | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 21.50 | 25.40 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 26.50 | 31.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 31.50 | 36.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 36.50 | 41.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 41.50 | 46.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |