Options Chain for INSULET CORP COM (PODD) - $301.79 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 182.30 | 190.80 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 120.00 | 177.30 | 186.00 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 172.30 | 181.00 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 167.50 | 176.00 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 162.30 | 171.00 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 157.50 | 166.00 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 152.50 | 161.00 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 150.00 | 147.50 | 156.00 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 155.00 | 142.50 | 151.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 160.00 | 137.50 | 146.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 165.00 | 132.50 | 141.00 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 170.00 | 127.50 | 136.00 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 175.00 | 122.50 | 131.00 | 79.60 | 0.00 | 0.00% | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/18/2025 3:28:52 PM EST |
| 180.00 | 117.30 | 126.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 185.00 | 112.60 | 121.10 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 190.00 | 107.60 | 116.10 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 195.00 | 102.60 | 111.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 200.00 | 97.60 | 106.10 | 62.10 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:52 PM EST |
| 210.00 | 87.60 | 96.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 220.00 | 77.60 | 86.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 230.00 | 67.60 | 76.10 | 73.61 | 0.00 | 0.00% | 0 | 15 | 2.91 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 240.00 | 57.70 | 66.10 | 63.00 | 0.00 | 0.00% | 0 | 113 | 2.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 250.00 | 47.40 | 56.20 | 79.07 | 0.00 | 0.00% | 0 | 70 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 260.00 | 37.60 | 46.20 | 50.00 | 0.00 | 0.00% | 0 | 199 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 270.00 | 27.80 | 36.10 | 34.64 | 0.00 | 0.00% | 0 | 259 | 1.45 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 280.00 | 17.80 | 26.20 | 30.08 | 0.00 | 0.00% | 0 | 134 | 1.03 | 0.97 | 0.00 | -0.09 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 290.00 | 8.60 | 16.50 | 12.84 | 0.00 | 0.00% | 0 | 93 | 0.69 | 0.88 | 0.02 | -0.42 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 300.00 | 2.60 | 6.50 | 3.50 | -1.50 | -30.00% | 1 | 438 | 0.43 | 0.58 | 0.04 | -0.83 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 310.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 301 | 0.64 | 0.15 | 0.04 | -0.60 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 320.00 | 0.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 412 | 0.82 | 0.01 | 0.01 | -0.08 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 330.00 | 0.00 | 2.50 | 0.88 | 0.00 | 0.00% | 0 | 240 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 340.00 | 0.00 | 4.30 | 0.50 | -0.32 | -39.03% | 1 | 164 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 350.00 | 0.00 | 4.30 | 0.58 | 0.00 | 0.00% | 0 | 60 | 2.04 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 360.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 370.00 | 0.00 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:52 PM EST |
| 380.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 390.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 400.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:52 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:52 PM EST |
| 430.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 0.00 | 3.20 | 0.78 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 180.00 | 0.00 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:52 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 10 | 4.57 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/18/2025 3:28:52 PM EST |
| 190.00 | 0.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:52 PM EST |
| 195.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 9 | 4.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 200.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 6 | 4.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 210.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 15 | 4.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 220.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 28 | 3.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 230.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:52 PM EST |
| 240.00 | 0.00 | 4.30 | 0.46 | 0.00 | 0.00% | 0 | 90 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:52 PM EST |
| 250.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 87 | 1.64 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 260.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 270.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 280.00 | 0.15 | 2.00 | 0.32 | +0.07 | +28.00% | 1 | 230 | 0.61 | -0.03 | 0.00 | -0.09 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | +0.05 | +11.12% | 1 | 61 | 0.58 | -0.12 | 0.02 | -0.42 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 300.00 | 0.00 | 4.80 | 3.13 | 0.00 | 0.00% | 0 | 164 | 0.32 | -0.42 | 0.04 | -0.83 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 310.00 | 5.50 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 362 | 0.76 | -0.85 | 0.04 | -0.60 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 320.00 | 14.30 | 21.60 | 19.50 | +4.10 | +26.63% | 1 | 287 | 1.25 | -0.99 | 0.01 | -0.08 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 330.00 | 24.10 | 31.60 | 21.50 | 0.00 | 0.00% | 0 | 48 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 340.00 | 34.00 | 41.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 350.00 | 44.00 | 52.30 | 106.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:52 PM EST |
| 360.00 | 54.00 | 62.70 | 35.70 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 370.00 | 64.20 | 72.80 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 380.00 | 74.10 | 82.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 390.00 | 84.10 | 92.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 400.00 | 94.00 | 102.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 410.00 | 104.00 | 112.80 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 420.00 | 114.00 | 123.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 430.00 | 124.00 | 133.00 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |