Options Chain for INSULET CORP COM (PODD) - $166.19 as of 4/29/2024 4:43:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.30 | 88.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
| 90.00 | 76.30 | 83.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:08 PM EST | |||
| 95.00 | 71.60 | 79.00 | % | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
| 100.00 | 66.30 | 74.00 | % | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
| 105.00 | 61.20 | 69.00 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
| 110.00 | 56.30 | 64.10 | 67.50 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.98 | 0.00 | -0.07 | 4/9/2024 | 4/29/2024 4:00:08 PM EST |
| 115.00 | 51.50 | 59.20 | % | 0 | 0 | 1.68 | 0.96 | 0.00 | -0.11 | 4/29/2024 4:00:08 PM EST | |||
| 120.00 | 46.50 | 54.30 | % | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.14 | 4/29/2024 4:00:08 PM EST | |||
| 125.00 | 41.70 | 49.60 | % | 0 | 0 | 1.46 | 0.92 | 0.00 | -0.18 | 4/29/2024 4:00:08 PM EST | |||
| 130.00 | 37.10 | 44.90 | % | 0 | 0 | 1.36 | 0.90 | 0.00 | -0.20 | 4/29/2024 4:00:08 PM EST | |||
| 135.00 | 32.40 | 39.50 | % | 0 | 0 | 1.19 | 0.87 | 0.01 | -0.25 | 4/29/2024 4:00:08 PM EST | |||
| 140.00 | 29.80 | 35.90 | % | 0 | 0 | 1.20 | 0.84 | 0.01 | -0.27 | 4/29/2024 4:00:08 PM EST | |||
| 145.00 | 26.70 | 29.50 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.81 | 0.01 | -0.29 | 4/25/2024 | 4/29/2024 4:00:08 PM EST |
| 150.00 | 23.30 | 25.10 | 22.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.77 | 0.01 | -0.31 | 4/24/2024 | 4/29/2024 4:00:08 PM EST |
| 155.00 | 19.80 | 21.80 | 15.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.73 | 0.01 | -0.31 | 4/19/2024 | 4/29/2024 4:00:08 PM EST |
| 160.00 | 16.60 | 17.20 | 15.82 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.67 | 0.01 | -0.33 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
| 165.00 | 13.60 | 14.20 | 12.40 | +0.70 | +5.99% | 1 | 176 | 0.73 | 0.61 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 170.00 | 11.00 | 11.60 | 11.10 | +1.70 | +18.09% | 10 | 251 | 0.73 | 0.54 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 175.00 | 8.80 | 9.30 | 8.70 | +1.25 | +16.78% | 48 | 63 | 0.72 | 0.47 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 180.00 | 6.80 | 7.30 | 6.60 | +0.41 | +6.63% | 50 | 79 | 0.72 | 0.40 | 0.01 | -0.29 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 185.00 | 5.30 | 6.50 | 5.46 | +0.66 | +13.75% | 7 | 183 | 0.72 | 0.33 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 190.00 | 4.00 | 4.50 | 4.20 | +1.00 | +31.25% | 2 | 358 | 0.72 | 0.27 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 195.00 | 3.00 | 3.50 | 3.08 | +0.48 | +18.47% | 1 | 88 | 0.72 | 0.22 | 0.01 | -0.22 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 200.00 | 2.25 | 2.65 | 2.32 | +0.87 | +60.00% | 25 | 20 | 0.72 | 0.18 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 210.00 | 1.25 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.73 | 0.12 | 0.01 | -0.16 | 4/19/2024 | 4/29/2024 4:00:08 PM EST |
| 220.00 | 0.70 | 1.05 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.08 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
| 230.00 | 0.15 | 1.10 | 0.66 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.06 | 0.00 | -0.10 | 4/4/2024 | 4/29/2024 4:00:08 PM EST |
| 240.00 | 0.05 | 1.50 | % | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.07 | 4/29/2024 4:00:08 PM EST | |||
| 250.00 | 0.00 | 4.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.01 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 4:00:08 PM EST |
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,131 | 0.86 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 4:00:08 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 | 4.30 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.60 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.70 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.69 | -0.01 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 2.60 | % | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.07 | 4/29/2024 4:00:08 PM EST | |||
| 115.00 | 0.05 | 2.75 | % | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.11 | 4/29/2024 4:00:08 PM EST | |||
| 120.00 | 0.10 | 2.90 | 0.38 | -0.08 | -17.40% | 10 | 3 | 1.06 | -0.05 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 125.00 | 0.40 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 125 | 0.86 | -0.08 | 0.00 | -0.18 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
| 130.00 | 0.70 | 1.90 | 0.80 | -0.10 | -11.12% | 19 | 24 | 0.91 | -0.10 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 135.00 | 0.35 | 1.95 | 1.70 | -0.32 | -15.85% | 88 | 117 | 0.74 | -0.13 | 0.01 | -0.25 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 140.00 | 1.60 | 2.45 | 3.07 | 0.00 | 0.00% | 0 | 39 | 0.82 | -0.16 | 0.01 | -0.27 | 4/25/2024 | 4/29/2024 4:00:08 PM EST |
| 145.00 | 2.35 | 2.80 | 4.00 | 0.00 | 0.00% | 0 | 146 | 0.78 | -0.19 | 0.01 | -0.29 | 4/25/2024 | 4/29/2024 4:00:08 PM EST |
| 150.00 | 2.95 | 3.70 | 4.20 | -1.10 | -20.76% | 1 | 182 | 0.74 | -0.23 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 155.00 | 4.60 | 5.20 | 5.74 | -0.56 | -8.89% | 1 | 398 | 0.76 | -0.27 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 160.00 | 6.10 | 6.60 | 7.45 | -0.20 | -2.62% | 1 | 203 | 0.74 | -0.33 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 165.00 | 8.10 | 8.50 | 9.40 | -0.50 | -5.06% | 35 | 291 | 0.73 | -0.39 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 170.00 | 10.40 | 10.80 | 11.00 | -1.90 | -14.73% | 13 | 218 | 0.72 | -0.46 | 0.01 | -0.32 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 175.00 | 13.10 | 13.60 | 13.90 | -1.80 | -11.47% | 3 | 264 | 0.72 | -0.53 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
| 180.00 | 16.10 | 17.00 | 19.90 | 0.00 | 0.00% | 0 | 122 | 0.73 | -0.60 | 0.01 | -0.29 | 4/19/2024 | 4/29/2024 4:00:08 PM EST |
| 185.00 | 17.00 | 21.90 | 19.10 | 0.00 | 0.00% | 0 | 56 | 0.69 | -0.67 | 0.01 | -0.27 | 4/16/2024 | 4/29/2024 4:00:08 PM EST |
| 190.00 | 23.10 | 26.80 | 29.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.73 | 0.01 | -0.25 | 4/5/2024 | 4/29/2024 4:00:08 PM EST |
| 195.00 | 26.90 | 30.20 | % | 0 | 0 | 0.78 | -0.78 | 0.01 | -0.22 | 4/29/2024 4:00:08 PM EST | |||
| 200.00 | 31.10 | 36.00 | 31.00 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.82 | 0.01 | -0.20 | 4/17/2024 | 4/29/2024 4:00:08 PM EST |
| 210.00 | 37.20 | 43.20 | % | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.16 | 4/29/2024 4:00:08 PM EST | |||
| 220.00 | 46.60 | 54.50 | % | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.12 | 4/29/2024 4:00:08 PM EST | |||
| 230.00 | 56.40 | 64.20 | % | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.10 | 4/29/2024 4:00:08 PM EST | |||
| 240.00 | 66.30 | 74.10 | % | 0 | 0 | 1.44 | -0.96 | 0.00 | -0.07 | 4/29/2024 4:00:08 PM EST | |||
| 250.00 | 76.30 | 84.10 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 4/29/2024 4:00:08 PM EST | |||
| 260.00 | 86.30 | 94.10 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
| 270.00 | 96.90 | 104.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST |