Options Chain for INSULET CORP COM (PODD) - $216.65 as of 9/6/2024 4:11:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 126.30 | 133.60 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 120.70 | 129.20 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 115.70 | 123.60 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 110.20 | 118.90 | 96.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 105.20 | 113.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 100.40 | 108.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 95.90 | 103.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 90.90 | 98.70 | 77.85 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 86.30 | 93.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 81.30 | 88.60 | 55.28 | 0.00 | 0.00% | 0 | 15 | 2.13 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 76.40 | 83.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 71.00 | 78.80 | 37.40 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 66.40 | 73.70 | 34.10 | 0.00 | 0.00% | 0 | 15 | 1.77 | 1.00 | 0.00 | -0.01 | 2/29/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 60.90 | 68.80 | 34.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 5/14/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 56.10 | 63.90 | 28.76 | 0.00 | 0.00% | 0 | 19 | 1.56 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 50.40 | 59.80 | 28.00 | 0.00 | 0.00% | 0 | 16 | 1.47 | 1.00 | 0.00 | -0.01 | 5/16/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 46.30 | 54.00 | 21.28 | 0.00 | 0.00% | 0 | 24 | 1.35 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 41.90 | 49.10 | 16.60 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.99 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 36.50 | 44.80 | 19.20 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.98 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 31.40 | 39.30 | 25.85 | 0.00 | 0.00% | 0 | 90 | 1.05 | 0.97 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 26.60 | 34.40 | 32.40 | 0.00 | 0.00% | 0 | 55 | 0.96 | 0.95 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 22.80 | 28.30 | 16.98 | 0.00 | 0.00% | 0 | 76 | 0.75 | 0.91 | 0.01 | -0.13 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 195.00 | 17.30 | 25.20 | 21.35 | 0.00 | 0.00% | 0 | 166 | 0.80 | 0.87 | 0.01 | -0.16 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 200.00 | 14.20 | 18.20 | 17.20 | -1.95 | -10.19% | 2 | 183 | 0.54 | 0.81 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 9.50 | 9.90 | 8.80 | -1.75 | -16.59% | 6 | 789 | 0.42 | 0.63 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 220.00 | 4.30 | 4.80 | 4.70 | -0.63 | -11.82% | 11 | 1,403 | 0.40 | 0.40 | 0.02 | -0.24 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 1.05 | 2.20 | 1.60 | -0.87 | -35.23% | 8 | 257 | 0.38 | 0.21 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 240.00 | 0.30 | 0.85 | 0.60 | -0.86 | -58.91% | 4 | 32 | 0.38 | 0.09 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 0.10 | 0.40 | 0.35 | -0.10 | -22.23% | 8 | 58 | 0.41 | 0.03 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 260.00 | 0.05 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.01 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 4.40 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 4.30 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 300.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 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 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 21 | 3.09 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 4.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.92 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.15 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 756 | 1.07 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 4.50 | 0.90 | 0.00 | 0.00% | 0 | 16 | 2.24 | 0.00 | 0.00 | -0.01 | 7/1/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.05 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 115 | 0.88 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 107 | 0.81 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.05 | 5.10 | 0.60 | 0.00 | 0.00% | 0 | 56 | 1.18 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.05 | 4.40 | 0.77 | 0.00 | 0.00% | 0 | 221 | 1.06 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.05 | 5.10 | 0.25 | 0.00 | 0.00% | 0 | 1,151 | 1.01 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.25 | 5.20 | 0.54 | 0.00 | 0.00% | 0 | 82 | 0.99 | -0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.15 | 0.65 | 0.32 | -0.05 | -13.52% | 1 | 73 | 0.60 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.25 | 0.85 | 0.50 | 0.00 | 0.00% | 1 | 530 | 0.57 | -0.03 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.45 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 130 | 0.53 | -0.05 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 190.00 | 0.60 | 1.00 | 1.10 | -0.20 | -15.39% | 10 | 488 | 0.47 | -0.09 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 195.00 | 1.00 | 2.05 | 1.20 | -0.05 | -4.00% | 5 | 269 | 0.48 | -0.13 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 200.00 | 1.45 | 2.05 | 2.15 | +0.25 | +13.16% | 6 | 844 | 0.42 | -0.19 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 4.10 | 4.90 | 4.01 | -0.60 | -13.02% | 34 | 112 | 0.40 | -0.37 | 0.02 | -0.25 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 220.00 | 8.70 | 11.10 | 9.00 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.60 | 0.02 | -0.24 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 13.00 | 19.30 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.79 | 0.02 | -0.17 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 240.00 | 22.00 | 29.40 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.91 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 31.60 | 39.40 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 260.00 | 41.60 | 49.40 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 270.00 | 52.10 | 58.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 280.00 | 61.60 | 69.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 290.00 | 71.70 | 79.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 300.00 | 81.80 | 89.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |