Options Chain for INSULET CORP COM (PODD) - $313.45 as of 10/8/2025 6:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 132.10 | 139.70 | 135.90 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 185.00 | 127.10 | 134.70 | 130.90 | % | 0.71 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 190.00 | 122.80 | 129.80 | 126.30 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 117.20 | 124.70 | 120.95 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 112.80 | 119.70 | 116.25 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 210.00 | 102.30 | 109.70 | 106.00 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 220.00 | 91.90 | 99.70 | 95.80 | % | 0.44 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 230.00 | 82.10 | 89.60 | 85.85 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 240.00 | 72.90 | 79.90 | 76.40 | % | 0.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 250.00 | 61.90 | 69.90 | 65.90 | % | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 260.00 | 51.80 | 60.00 | 55.90 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 270.00 | 42.00 | 50.10 | 46.05 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 280.00 | 32.50 | 40.60 | 36.55 | % | 0.13 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 10/8/2025 3:59:58 PM EST | |||
| 290.00 | 25.00 | 31.10 | 28.05 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.92 | 0.01 | -0.17 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 300.00 | 14.70 | 22.80 | 18.75 | 18.00 | 0.00 | 0.00% | 0.06 | 1 | 75 | 0.67 | 0.82 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 6.60 | 14.90 | 10.75 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | 0.64 | 0.02 | -0.36 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 320.00 | 4.20 | 6.50 | 5.35 | 3.80 | +0.40 | +11.77% | 0.02 | 1 | 15 | 0.36 | 0.41 | 0.02 | -0.37 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 0.25 | 4.00 | 2.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.34 | 0.20 | 0.02 | -0.27 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.43 | 0.08 | 0.01 | -0.15 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.57 | 0.02 | 0.00 | -0.06 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.90 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 0.05 | 4.80 | 2.43 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.71 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.02 | 0.00 | -0.05 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 290.00 | 0.25 | 3.10 | 1.68 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.47 | -0.08 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 300.00 | 0.65 | 5.00 | 2.83 | 1.85 | -1.25 | -40.33% | 0.01 | 1 | 22 | 0.42 | -0.18 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 0.05 | 9.80 | 4.93 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.37 | -0.36 | 0.02 | -0.36 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 320.00 | 5.20 | 11.20 | 8.20 | 17.60 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.30 | -0.59 | 0.02 | -0.37 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 11.50 | 18.30 | 14.90 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 341 | 0.54 | -0.80 | 0.02 | -0.27 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 21.10 | 27.00 | 24.05 | 28.80 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.61 | -0.92 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 30.70 | 38.30 | 34.50 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.72 | -0.98 | 0.00 | -0.06 | 9/12/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 40.80 | 47.50 | 44.15 | 18.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 9/4/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 50.60 | 57.40 | 54.00 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 380.00 | 60.70 | 67.20 | 63.95 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 390.00 | 70.40 | 77.20 | 73.80 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 400.00 | 80.40 | 87.30 | 83.85 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 410.00 | 90.60 | 97.20 | 93.90 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 420.00 | 100.40 | 107.20 | 103.80 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 430.00 | 110.50 | 117.30 | 113.90 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 440.00 | 120.40 | 127.20 | 123.80 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |