Options Chain for INSULET CORP COM (PODD) - $164.17 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.00 | 86.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 72.00 | 81.40 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 67.00 | 76.80 | % | 0 | 0 | 2.16 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 62.00 | 71.60 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 57.00 | 66.70 | % | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 52.00 | 61.40 | 67.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.96 | 0.00 | -0.10 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 47.10 | 56.50 | % | 0 | 0 | 1.61 | 0.93 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 43.10 | 51.00 | % | 0 | 0 | 1.50 | 0.93 | 0.00 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 37.90 | 46.20 | % | 0 | 0 | 1.39 | 0.90 | 0.00 | -0.18 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 33.30 | 41.60 | % | 0 | 0 | 1.30 | 0.87 | 0.01 | -0.23 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 29.80 | 37.10 | % | 0 | 0 | 1.21 | 0.84 | 0.01 | -0.24 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 26.60 | 32.80 | % | 0 | 0 | 1.14 | 0.81 | 0.01 | -0.26 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 23.30 | 26.90 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.78 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 20.30 | 22.10 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.73 | 0.01 | -0.27 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 17.30 | 18.40 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.68 | 0.01 | -0.27 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 14.20 | 14.80 | 15.82 | +4.46 | +39.27% | 1 | 8 | 0.70 | 0.62 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 11.40 | 12.00 | 11.70 | +1.50 | +14.71% | 17 | 166 | 0.69 | 0.56 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 9.10 | 9.60 | 9.40 | +0.14 | +1.52% | 48 | 203 | 0.68 | 0.48 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 7.10 | 7.60 | 7.45 | -0.45 | -5.70% | 1 | 63 | 0.68 | 0.41 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 5.40 | 5.70 | 6.19 | +1.97 | +46.69% | 2 | 79 | 0.66 | 0.34 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 3.90 | 4.50 | 4.80 | +1.10 | +29.73% | 3 | 184 | 0.66 | 0.29 | 0.01 | -0.22 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 3.00 | 5.80 | 3.20 | +0.20 | +6.67% | 1 | 358 | 0.76 | 0.24 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 2.25 | 2.70 | 2.60 | +0.20 | +8.34% | 2 | 88 | 0.67 | 0.20 | 0.01 | -0.19 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 1.70 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.17 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.90 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.12 | 0.01 | -0.15 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.50 | 0.75 | 0.62 | +0.22 | +55.00% | 5 | 5 | 0.69 | 0.08 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 0.10 | 1.10 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.06 | 0.00 | -0.09 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 0.05 | 2.70 | % | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.01 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 3.90 | % | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,131 | 0.83 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 3.90 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 3.90 | % | 0 | 0 | 2.28 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.60 | % | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.97 | -0.01 | 0.00 | -0.04 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 2.65 | % | 0 | 0 | 1.84 | -0.02 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 0.05 | 2.70 | % | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 0.10 | 0.55 | % | 0 | 0 | 0.80 | -0.07 | 0.00 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 0.15 | 4.70 | 0.46 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.07 | 0.00 | -0.15 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 0.60 | 0.90 | 0.65 | -0.28 | -30.11% | 1 | 125 | 0.77 | -0.10 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 0.95 | 1.30 | 0.90 | 0.00 | 0.00% | 1 | 23 | 0.75 | -0.13 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 0.50 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 117 | 0.72 | -0.16 | 0.01 | -0.24 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 2.10 | 3.00 | 3.07 | 0.00 | 0.00% | 0 | 39 | 0.75 | -0.19 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 2.95 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 146 | 0.72 | -0.22 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 2.35 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 182 | 0.64 | -0.27 | 0.01 | -0.27 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 3.40 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 398 | 0.62 | -0.32 | 0.01 | -0.27 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 7.60 | 8.20 | 7.65 | -2.04 | -21.06% | 1 | 204 | 0.70 | -0.38 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 9.80 | 10.30 | 9.90 | -1.10 | -10.00% | 64 | 230 | 0.69 | -0.44 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 170.00 | 12.40 | 12.90 | 12.90 | -1.67 | -11.47% | 43 | 180 | 0.68 | -0.52 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 15.40 | 16.00 | 15.70 | -3.20 | -16.94% | 12 | 254 | 0.67 | -0.59 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 18.50 | 23.30 | 19.90 | 0.00 | 0.00% | 0 | 122 | 0.74 | -0.66 | 0.01 | -0.24 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 20.70 | 26.40 | 19.10 | 0.00 | 0.00% | 0 | 56 | 0.72 | -0.71 | 0.01 | -0.22 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 190.00 | 24.10 | 30.90 | 29.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.76 | 0.01 | -0.21 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 29.80 | 36.00 | % | 0 | 0 | 0.98 | -0.80 | 0.01 | -0.19 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 31.40 | 39.10 | 31.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.83 | 0.01 | -0.18 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 40.20 | 49.00 | % | 0 | 0 | 1.10 | -0.88 | 0.01 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 49.40 | 59.00 | % | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 59.20 | 68.70 | % | 0 | 0 | 1.29 | -0.94 | 0.00 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 69.10 | 78.90 | % | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 79.00 | 88.80 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 260.00 | 89.00 | 98.80 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 270.00 | 99.10 | 109.00 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST |