Options Chain for INSMED INC COM PAR $.01 (INSM) - $73.35 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 58.00 | 62.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 55.50 | 60.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 53.00 | 57.50 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 50.50 | 55.00 | 44.65 | 0.00 | 0.00% | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 48.00 | 52.50 | 46.01 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 45.50 | 49.60 | 50.15 | 0.00 | 0.00% | 0 | 49 | 2.88 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 43.00 | 47.10 | 44.30 | 0.00 | 0.00% | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 40.50 | 44.70 | 48.00 | 0.00 | 0.00% | 0 | 22 | 2.43 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 38.00 | 42.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 36.10 | 39.00 | 34.50 | 0.00 | 0.00% | 0 | 2,479 | 1.74 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 33.00 | 37.30 | 35.30 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 30.50 | 34.70 | 26.36 | 0.00 | 0.00% | 0 | 168 | 1.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 28.10 | 32.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 25.80 | 29.00 | 28.05 | 0.00 | 0.00% | 0 | 955 | 1.44 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 23.00 | 27.50 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 5/29/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 21.70 | 24.00 | 29.90 | 0.00 | 0.00% | 0 | 64 | 1.19 | 0.99 | 0.00 | -0.01 | 8/23/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 18.50 | 21.50 | 7.70 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.98 | 0.00 | -0.02 | 5/29/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 16.20 | 19.40 | 15.57 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.97 | 0.01 | -0.02 | 6/28/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 13.00 | 17.50 | 22.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.94 | 0.01 | -0.03 | 7/18/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 12.10 | 14.00 | 15.20 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.90 | 0.02 | -0.04 | 10/2/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 10.70 | 11.80 | 11.10 | +0.25 | +2.31% | 4 | 43 | 0.55 | 0.85 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 8.80 | 9.70 | 7.37 | 0.00 | 0.00% | 0 | 89 | 0.54 | 0.79 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 7.10 | 7.80 | 3.46 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.72 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 5.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 1,611 | 0.53 | 0.63 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 4.30 | 4.80 | 4.26 | 0.00 | 0.00% | 2 | 478 | 0.53 | 0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 3.30 | 3.70 | 3.50 | -0.10 | -2.78% | 4 | 1,162 | 0.53 | 0.46 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 2.55 | 3.10 | 2.45 | -0.65 | -20.97% | 161 | 742 | 0.56 | 0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 1.80 | 2.20 | 2.10 | -0.05 | -2.33% | 107 | 1,271 | 0.54 | 0.30 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 1.35 | 1.80 | 1.45 | -0.07 | -4.61% | 242 | 1,157 | 0.56 | 0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 0.95 | 1.60 | 1.23 | 0.00 | 0.00% | 0 | 217 | 0.59 | 0.19 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 88 | 0.68 | 0.11 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 285 | 0.72 | 0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 305 | 0.81 | 0.04 | 0.01 | -0.02 | 8/27/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 0.89 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.92 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 147 | 2.27 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 94 | 3.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,723 | 1.87 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 6.08 | 0.00 | 0.00% | 0 | 47 | 2.64 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 564 | 1.73 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 125 | 1.59 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.46 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 1.46 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.01 | 0.00 | -0.01 | 7/9/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.02 | 0.00 | -0.02 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.03 | 0.01 | -0.02 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 159 | 0.59 | -0.10 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.75 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 290 | 0.54 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 1.25 | 1.55 | 1.50 | +0.20 | +15.39% | 2 | 3,634 | 0.54 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 1.80 | 2.65 | 1.70 | 0.00 | 0.00% | 0 | 106 | 0.55 | -0.28 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 2.75 | 3.30 | 3.10 | -0.10 | -3.13% | 3 | 738 | 0.53 | -0.37 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 3.80 | 4.60 | 3.93 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.46 | 0.04 | -0.08 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 5.40 | 5.80 | 6.10 | +0.80 | +15.10% | 1 | 103 | 0.53 | -0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 7.10 | 8.90 | % | 0 | 0 | 0.62 | -0.63 | 0.03 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 8.20 | 10.10 | 11.80 | 0.00 | 0.00% | 0 | 106 | 0.54 | -0.70 | 0.03 | -0.07 | 9/18/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 9.60 | 13.00 | % | 0 | 0 | 0.80 | -0.76 | 0.03 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 11.00 | 15.50 | 14.33 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.81 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 16.40 | 20.00 | % | 0 | 0 | 0.95 | -0.89 | 0.02 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 20.70 | 25.00 | % | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 25.40 | 30.00 | % | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 105.00 | 30.30 | 35.00 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 110.00 | 35.40 | 40.00 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 115.00 | 40.20 | 45.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |