Options Chain for INSULET CORP COM (PODD) - $258.79 as of 5/5/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 110.00 | 118.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 105.00 | 113.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 100.00 | 108.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 95.10 | 103.30 | 85.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 90.10 | 98.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 85.10 | 93.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 79.90 | 88.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 75.00 | 83.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 70.00 | 78.60 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 65.40 | 73.50 | 64.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.07 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 60.50 | 68.80 | % | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 55.60 | 63.70 | 57.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.97 | 0.00 | -0.13 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 45.90 | 54.10 | 47.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.94 | 0.00 | -0.22 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 37.50 | 44.80 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.90 | 0.01 | -0.31 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 28.50 | 34.30 | 25.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.83 | 0.01 | -0.44 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 23.40 | 25.00 | 17.00 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.75 | 0.01 | -0.50 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 16.50 | 18.70 | 17.51 | +1.51 | +9.44% | 3 | 22 | 0.71 | 0.64 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 10.90 | 12.70 | 11.86 | +1.07 | +9.92% | 7 | 102 | 0.68 | 0.51 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 6.30 | 7.90 | 7.40 | +2.60 | +54.17% | 22 | 275 | 0.64 | 0.38 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 3.70 | 4.80 | 4.37 | +0.23 | +5.56% | 85 | 51 | 0.63 | 0.26 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 2.05 | 3.10 | 2.67 | +0.16 | +6.38% | 8 | 73 | 0.65 | 0.17 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 1.05 | 4.10 | 1.52 | +0.02 | +1.34% | 2 | 207 | 0.75 | 0.10 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 0.55 | 2.70 | 1.00 | +0.20 | +25.00% | 1 | 4 | 0.71 | 0.06 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.20 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.03 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 0.05 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.02 | 0.00 | -0.05 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.40 | 1.03 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.01 | 0.00 | -0.03 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.90 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.85 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.95 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 3.20 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.40 | 0.86 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 3.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.73 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.08 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.02 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.03 | 0.00 | -0.13 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 0.35 | 2.50 | 1.00 | -0.60 | -37.50% | 15 | 245 | 0.85 | -0.06 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 1.25 | 2.80 | 1.37 | -2.03 | -59.71% | 12 | 21 | 0.79 | -0.10 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.30 | 3.00 | 2.42 | -0.83 | -25.54% | 2 | 226 | 0.57 | -0.17 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 4.30 | 5.30 | 4.53 | -3.37 | -42.66% | 3 | 368 | 0.70 | -0.25 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 7.10 | 8.60 | 7.60 | -1.70 | -18.28% | 1 | 31 | 0.67 | -0.36 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 11.60 | 13.30 | 18.73 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.49 | 0.01 | -0.56 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 17.40 | 18.50 | 30.40 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.62 | 0.01 | -0.52 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 24.40 | 26.60 | % | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.43 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 29.30 | 37.50 | % | 0 | 0 | 0.95 | -0.83 | 0.01 | -0.33 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 38.30 | 46.40 | % | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 47.70 | 55.90 | % | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.15 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 57.40 | 65.50 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 67.40 | 75.40 | % | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 77.00 | 85.60 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 87.00 | 95.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 360.00 | 97.10 | 105.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 370.00 | 107.10 | 115.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 117.20 | 125.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 127.10 | 135.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |