Options Chain for INSULET CORP COM (PODD) - $308.68 as of 8/13/2025 9:09:34 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 | 125.10 | 132.40 | 128.75 | % | 0.72 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 185.00 | 120.10 | 127.50 | 123.80 | % | 0.67 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 190.00 | 115.10 | 122.60 | 118.85 | % | 0.63 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 195.00 | 110.10 | 117.60 | 113.85 | % | 0.58 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 200.00 | 105.10 | 112.60 | 108.85 | % | 0.54 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 210.00 | 95.10 | 102.40 | 98.75 | % | 0.47 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 85.10 | 92.60 | 88.85 | % | 0.40 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 75.10 | 82.60 | 78.85 | % | 0.34 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 65.10 | 72.60 | 68.85 | 67.42 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 55.10 | 62.60 | 58.85 | % | 0.24 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 45.10 | 52.60 | 48.85 | % | 0.19 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 36.50 | 42.20 | 39.35 | 38.70 | +5.20 | +15.53% | 0.15 | 5 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 280.00 | 25.20 | 31.90 | 28.55 | 33.26 | +6.79 | +25.66% | 0.10 | 1 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 290.00 | 16.90 | 22.30 | 19.60 | 17.77 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 300.00 | 7.90 | 12.30 | 10.10 | 10.10 | +0.80 | +8.61% | 0.03 | 12 | 500 | 0.81 | 0.77 | 0.03 | -0.55 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 310.00 | 2.10 | 6.90 | 4.50 | 3.00 | +1.00 | +50.00% | 0.01 | 15 | 686 | 0.45 | 0.42 | 0.04 | -0.82 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 320.00 | 0.25 | 1.85 | 1.05 | 1.00 | -0.14 | -12.29% | 0.00 | 6 | 115 | 0.64 | 0.13 | 0.02 | -0.52 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.76 | -88.38% | 0.00 | 2 | 12 | 0.74 | 0.02 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.10 | 2.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.27 | -90.00% | 0.01 | 1 | 79 | 3.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 359 | 2.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 470 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.20 | -2.74 | -93.20% | 0.00 | 1 | 85 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 300.00 | 0.40 | 2.15 | 1.28 | 1.25 | -1.65 | -56.90% | 0.00 | 2 | 16 | 0.42 | -0.23 | 0.03 | -0.55 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 310.00 | 2.85 | 8.30 | 5.58 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.45 | -0.58 | 0.04 | -0.82 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 320.00 | 8.40 | 13.90 | 11.15 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | -0.87 | 0.02 | -0.52 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 330.00 | 18.60 | 23.90 | 21.25 | % | 0.06 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.11 | 8/13/2025 3:59:57 PM EST | |||
| 340.00 | 27.80 | 35.10 | 31.45 | 40.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 8/13/2025 3:59:57 PM EST |
| 350.00 | 37.50 | 45.00 | 41.25 | % | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 360.00 | 47.50 | 55.00 | 51.25 | % | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 370.00 | 57.50 | 65.00 | 61.25 | % | 0.17 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 380.00 | 67.50 | 75.00 | 71.25 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 390.00 | 77.60 | 85.00 | 81.30 | % | 0.21 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 400.00 | 87.60 | 95.00 | 91.30 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 410.00 | 97.50 | 105.00 | 101.25 | % | 0.25 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 420.00 | 107.60 | 115.00 | 111.30 | % | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 430.00 | 117.50 | 125.00 | 121.25 | % | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 440.00 | 127.50 | 135.00 | 131.25 | % | 0.30 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |