Options Chain for INSMED INC COM PAR $.01 (INSM) - $68.78 as of 5/30/2025 5:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.10 | 37.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 37.50 | 30.60 | 34.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 28.20 | 32.20 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 25.70 | 29.80 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 23.30 | 27.30 | % | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 20.90 | 23.80 | % | 0 | 0 | 1.41 | 0.96 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 18.60 | 22.00 | 18.21 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.05 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 14.60 | 17.30 | 12.86 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.88 | 0.01 | -0.08 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 11.80 | 15.50 | 10.65 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.84 | 0.02 | -0.09 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 10.60 | 13.80 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.79 | 0.02 | -0.11 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 9.40 | 12.20 | 8.00 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.74 | 0.02 | -0.12 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 8.00 | 10.50 | 7.41 | 0.00 | 0.00% | 0 | 126 | 1.02 | 0.67 | 0.02 | -0.13 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 6.20 | 9.20 | 7.60 | +1.45 | +23.58% | 5 | 786 | 0.99 | 0.61 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 4.10 | 7.40 | 6.30 | +1.35 | +27.28% | 713 | 7,664 | 0.88 | 0.53 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 4.20 | 6.20 | 4.90 | +1.10 | +28.95% | 1,138 | 3,734 | 0.95 | 0.46 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 3.30 | 5.00 | 3.20 | +0.30 | +10.35% | 1 | 3,263 | 0.92 | 0.39 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 2.50 | 4.90 | 2.41 | -0.14 | -5.49% | 23 | 676 | 0.98 | 0.33 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 1.80 | 2.40 | 1.82 | +0.32 | +21.34% | 74 | 9,940 | 0.81 | 0.26 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 1.15 | 2.05 | 1.48 | +0.38 | +34.55% | 1,003 | 604 | 0.81 | 0.21 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 85.00 | 0.85 | 1.50 | 0.96 | +0.11 | +12.95% | 603 | 1,982 | 0.80 | 0.17 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 87.50 | 0.20 | 2.70 | 1.16 | 0.00 | 0.00% | 0 | 69 | 0.94 | 0.13 | 0.02 | -0.07 | 5/15/2025 | 5/30/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.10 | 0.01 | -0.06 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.30 | 0.10 | -1.12 | -91.81% | 2 | 11 | 0.91 | 0.06 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.03 | 0.01 | -0.02 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.02 | 0.00 | -0.01 | 4/1/2025 | 5/30/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 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 | 1.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.30 | 0.60 | 0.44 | -0.01 | -2.23% | 1 | 597 | 1.08 | -0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.35 | -0.37 | -51.39% | 3 | 1,121 | 1.00 | -0.06 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.75 | 1.40 | 0.86 | +0.01 | +1.18% | 336 | 3,641 | 0.95 | -0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 1.10 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 176 | 0.93 | -0.16 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 1.75 | 2.40 | 1.75 | -0.13 | -6.92% | 59 | 6,347 | 0.92 | -0.21 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 2.45 | 3.00 | 2.38 | -0.12 | -4.80% | 9 | 2,593 | 0.89 | -0.26 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 3.30 | 3.90 | 3.20 | -0.20 | -5.89% | 293 | 4,642 | 0.88 | -0.33 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 3.80 | 6.70 | 4.03 | -0.97 | -19.40% | 1 | 676 | 0.97 | -0.39 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 4.70 | 7.50 | 5.30 | -1.00 | -15.88% | 1 | 252 | 0.90 | -0.47 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 6.00 | 8.60 | 7.40 | -0.60 | -7.50% | 17 | 80 | 0.86 | -0.54 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 8.00 | 9.00 | 8.60 | +0.60 | +7.50% | 8 | 442 | 0.80 | -0.61 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 9.40 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 138 | 0.89 | -0.67 | 0.03 | -0.12 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 11.10 | 12.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.74 | 0.03 | -0.11 | 4/4/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 12.10 | 16.10 | % | 0 | 0 | 0.90 | -0.79 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 14.00 | 18.00 | % | 0 | 0 | 0.95 | -0.83 | 0.02 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 87.50 | 17.00 | 20.20 | % | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 19.10 | 22.50 | % | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 23.30 | 27.40 | 28.40 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.94 | 0.01 | -0.04 | 4/7/2025 | 5/30/2025 3:59:55 PM EST |
| 100.00 | 28.40 | 32.20 | % | 0 | 0 | 1.47 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 33.10 | 37.10 | % | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 38.10 | 42.10 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 43.10 | 47.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 48.10 | 52.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 53.10 | 57.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |