Options Chain for INSMED INC COM PAR $.01 (INSM) - $78.06 as of 3/31/2025 4:17:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 43.20 | 41.47 | 0.00 | 0.00% | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 37.50 | 36.60 | 40.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 34.30 | 38.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 42.50 | 31.80 | 35.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 45.00 | 29.30 | 32.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 47.50 | 26.80 | 30.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 50.00 | 24.60 | 27.40 | 30.94 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:07 PM EST |
| 55.00 | 19.60 | 22.80 | 21.32 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 57.50 | 17.40 | 20.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 60.00 | 14.60 | 18.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 62.50 | 12.40 | 15.40 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 65.00 | 10.10 | 13.10 | % | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:59:07 PM EST | |||
| 67.50 | 7.60 | 9.90 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.06 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 6.70 | 8.20 | 11.79 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.83 | 0.03 | -0.07 | 2/28/2025 | 3/31/2025 2:59:07 PM EST |
| 72.50 | 4.90 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.72 | 0.05 | -0.08 | 3/6/2025 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 3.40 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 542 | 0.43 | 0.59 | 0.06 | -0.09 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 77.50 | 1.75 | 2.40 | 2.40 | -0.80 | -25.00% | 20 | 62 | 0.43 | 0.45 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 1.25 | 1.55 | 1.10 | -0.85 | -43.59% | 4 | 526 | 0.43 | 0.32 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 82.50 | 0.70 | 0.90 | 0.62 | -0.71 | -53.39% | 3 | 138 | 0.42 | 0.21 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 1 | 675 | 0.42 | 0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 87.50 | 0.00 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.07 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 101 | 0.74 | 0.04 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 1,732 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:07 PM EST |
| 110.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:59:07 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 62.50 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.03 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.05 | 0.01 | -0.04 | 2/24/2025 | 3/31/2025 2:59:07 PM EST |
| 67.50 | 0.00 | 0.50 | 0.44 | +0.03 | +7.32% | 10 | 455 | 0.44 | -0.11 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 0.85 | 0.81 | 0.00 | 0.00% | 0 | 403 | 0.49 | -0.17 | 0.03 | -0.07 | 3/17/2025 | 3/31/2025 2:59:07 PM EST |
| 72.50 | 1.25 | 1.45 | 1.67 | +0.27 | +19.29% | 60 | 63 | 0.44 | -0.28 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 2.20 | 2.45 | 2.30 | +0.58 | +33.73% | 13 | 437 | 0.44 | -0.41 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 77.50 | 3.40 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.55 | 0.06 | -0.09 | 3/24/2025 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 4.80 | 5.30 | 5.40 | +0.80 | +17.40% | 5 | 16 | 0.42 | -0.68 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 82.50 | 6.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.79 | 0.04 | -0.06 | 2/25/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 8.90 | 10.60 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.88 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 87.50 | 10.60 | 13.10 | % | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.03 | 3/31/2025 2:59:07 PM EST | |||
| 90.00 | 12.60 | 15.60 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:59:07 PM EST | |||
| 95.00 | 16.90 | 21.30 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 100.00 | 22.80 | 25.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 105.00 | 27.30 | 30.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 110.00 | 31.90 | 35.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 115.00 | 37.20 | 40.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 120.00 | 41.90 | 45.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 125.00 | 46.90 | 50.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |