Options Chain for INSULET CORP COM (PODD) - $133.25 as of 9/29/2026 7:24:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 38.80 | 47.30 | 43.05 | % | 0.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 95.00 | 33.80 | 42.40 | 38.10 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 100.00 | 29.70 | 35.70 | 32.70 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/29/2026 4:00:02 PM EST | |||
| 105.00 | 23.90 | 32.40 | 28.15 | % | 0.27 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 9/29/2026 4:00:02 PM EST | |||
| 110.00 | 19.10 | 27.50 | 23.30 | % | 0.21 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.03 | 9/29/2026 4:00:02 PM EST | |||
| 115.00 | 14.50 | 22.80 | 18.65 | 26.35 | 0.00 | 0.00% | 0.16 | 0 | 170 | 1.10 | 0.93 | 0.01 | -0.06 | 9/21/2026 | 9/29/2026 4:00:02 PM EST |
| 120.00 | 9.70 | 18.20 | 13.95 | % | 0.12 | 0 | 0 | 0.97 | 0.87 | 0.02 | -0.08 | 9/29/2026 4:00:02 PM EST | |||
| 125.00 | 5.50 | 14.00 | 9.75 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | 0.76 | 0.02 | -0.12 | 9/14/2026 | 9/29/2026 4:00:02 PM EST |
| 130.00 | 6.00 | 7.20 | 6.60 | 6.10 | -0.50 | -7.58% | 0.05 | 50 | 2 | 0.45 | 0.61 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 135.00 | 3.30 | 4.00 | 3.65 | 3.20 | -0.40 | -11.12% | 0.03 | 1 | 32 | 0.40 | 0.45 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 140.00 | 1.75 | 2.80 | 2.28 | 1.90 | -0.40 | -17.40% | 0.02 | 1 | 38 | 0.43 | 0.29 | 0.03 | -0.12 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.95 | -0.42 | -30.66% | 0.01 | 1 | 330 | 0.64 | 0.17 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 150.00 | 0.45 | 1.50 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | 0.10 | 0.01 | -0.06 | 9/28/2026 | 9/29/2026 4:00:02 PM EST |
| 155.00 | 0.05 | 1.50 | 0.78 | 0.77 | -0.03 | -3.75% | 0.01 | 1 | 114 | 0.50 | 0.05 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.05 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 9/29/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.90 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/29/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 9/29/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 9/29/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.03 | 0.00 | -0.03 | 9/11/2026 | 9/29/2026 4:00:02 PM EST |
| 115.00 | 0.25 | 1.90 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.57 | -0.07 | 0.01 | -0.06 | 9/25/2026 | 9/29/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.13 | 0.02 | -0.08 | 9/18/2026 | 9/29/2026 4:00:02 PM EST |
| 125.00 | 1.45 | 2.30 | 1.88 | 1.90 | +0.35 | +22.59% | 0.02 | 2 | 455 | 0.43 | -0.24 | 0.02 | -0.12 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 130.00 | 2.90 | 4.10 | 3.50 | 3.20 | -0.40 | -11.12% | 0.03 | 2 | 55 | 0.42 | -0.39 | 0.03 | -0.14 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 135.00 | 5.30 | 6.50 | 5.90 | 6.11 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.41 | -0.55 | 0.03 | -0.14 | 9/28/2026 | 9/29/2026 4:00:02 PM EST |
| 140.00 | 4.80 | 13.30 | 9.05 | 10.75 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.80 | -0.71 | 0.03 | -0.12 | 9/28/2026 | 9/29/2026 4:00:02 PM EST |
| 145.00 | 8.90 | 17.50 | 13.20 | 13.90 | +2.55 | +22.47% | 0.09 | 2 | 529 | 0.87 | -0.83 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 4:00:02 PM EST |
| 150.00 | 13.50 | 20.30 | 16.90 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.78 | -0.90 | 0.01 | -0.06 | 9/21/2026 | 9/29/2026 4:00:02 PM EST |
| 155.00 | 21.00 | 26.70 | 23.85 | % | 0.15 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.04 | 9/29/2026 4:00:02 PM EST | |||
| 160.00 | 24.80 | 31.60 | 28.20 | % | 0.18 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.02 | 9/29/2026 4:00:02 PM EST | |||
| 165.00 | 28.00 | 36.60 | 32.30 | % | 0.20 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 9/29/2026 4:00:02 PM EST | |||
| 170.00 | 33.00 | 41.60 | 37.30 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 175.00 | 39.70 | 45.30 | 42.50 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 180.00 | 43.00 | 51.60 | 47.30 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 185.00 | 49.70 | 56.60 | 53.15 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 190.00 | 53.00 | 61.60 | 57.30 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 195.00 | 58.00 | 66.60 | 62.30 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST | |||
| 200.00 | 64.70 | 71.60 | 68.15 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:02 PM EST |