Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $162.84 as of 5/30/2025 8:55:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 110.80 | 114.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 105.80 | 109.80 | 83.00 | 0.00 | 0.00% | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 100.90 | 104.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 95.90 | 100.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 90.80 | 94.90 | % | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 85.80 | 89.90 | 65.60 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 80.90 | 84.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 75.90 | 79.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 70.90 | 75.00 | 56.80 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 66.00 | 70.10 | 81.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 60.90 | 65.00 | 76.00 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 56.00 | 60.00 | 43.60 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 51.10 | 55.20 | 23.00 | 0.00 | 0.00% | 0 | 6 | 1.32 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 46.10 | 50.10 | 38.20 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.02 | 5/28/2024 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 41.20 | 45.20 | 23.09 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.02 | 12/6/2024 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 36.30 | 40.30 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 31.40 | 35.50 | 40.70 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.97 | 0.00 | -0.05 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 26.80 | 30.40 | 29.35 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.94 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 22.60 | 25.80 | 24.95 | 0.00 | 0.00% | 0 | 207 | 0.77 | 0.90 | 0.01 | -0.10 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 18.00 | 21.50 | 17.65 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.85 | 0.01 | -0.13 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 13.90 | 17.50 | 16.80 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.76 | 0.01 | -0.15 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 10.30 | 13.70 | 11.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.68 | 0.02 | -0.17 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 7.80 | 10.80 | 9.69 | +2.29 | +30.95% | 15 | 179 | 0.49 | 0.59 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 4.40 | 8.10 | 5.24 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.48 | 0.02 | -0.18 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 2.20 | 5.90 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.37 | 0.02 | -0.16 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.30 | 4.40 | 2.95 | -0.45 | -13.24% | 10 | 44 | 0.38 | 0.26 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 3.50 | 1.15 | 0.00 | 0.00% | 0 | 1,426 | 0.58 | 0.17 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.95 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.10 | 0.01 | -0.07 | 4/22/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.65 | 5.47 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.06 | 0.01 | -0.04 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.03 | 0.00 | -0.03 | 4/1/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.20 | 4.98 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 3.70 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.30 | 3.05 | 0.00 | 0.00% | 0 | 1,320 | 1.12 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.40 | 0.88 | 0.00 | 0.00% | 0 | 50 | 1.02 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.55 | 10.10 | 0.00 | 0.00% | 0 | 27 | 0.93 | -0.03 | 0.00 | -0.05 | 1/7/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.80 | 1.72 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.06 | 0.01 | -0.07 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 3.10 | 2.12 | 0.00 | 0.00% | 0 | 207 | 0.77 | -0.10 | 0.01 | -0.10 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 3.60 | 2.76 | 0.00 | 0.00% | 0 | 45 | 0.71 | -0.15 | 0.01 | -0.13 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.85 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.24 | 0.01 | -0.15 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 2.25 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.32 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 4.20 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.41 | 0.02 | -0.18 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 6.40 | 9.70 | 12.19 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.52 | 0.02 | -0.18 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 9.00 | 12.30 | 10.70 | 0.00 | 0.00% | 0 | 200 | 0.43 | -0.63 | 0.02 | -0.16 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 12.60 | 15.70 | % | 0 | 0 | 0.57 | -0.74 | 0.02 | -0.13 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 16.20 | 19.40 | % | 0 | 0 | 0.52 | -0.83 | 0.02 | -0.10 | 5/30/2025 4:00:00 PM EST | |||
| 185.00 | 20.80 | 24.20 | % | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.07 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 25.50 | 29.00 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 30.40 | 34.40 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 35.30 | 39.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 45.20 | 49.30 | 66.40 | 0.00 | 0.00% | 0 | 269 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 55.20 | 59.30 | 76.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 65.20 | 69.30 | 87.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 75.20 | 79.30 | 77.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:00 PM EST |