Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $162.00 as of 5/27/2025 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.70 | 90.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 80.70 | 85.10 | 101.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 75.80 | 80.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 85.00 | 70.80 | 75.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 90.00 | 65.90 | 70.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 95.00 | 61.00 | 65.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 100.00 | 56.10 | 60.50 | 52.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 51.30 | 55.50 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 46.50 | 50.50 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 41.80 | 46.00 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 37.60 | 41.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 125.00 | 33.10 | 36.50 | 23.70 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.92 | 0.00 | -0.05 | 12/16/2024 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 28.90 | 31.90 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.08 | 5/27/2025 1:59:03 PM EST | |||
| 135.00 | 24.70 | 28.00 | % | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 20.90 | 24.30 | 6.70 | 0.00 | 0.00% | 0 | 125 | 0.47 | 0.80 | 0.01 | -0.10 | 2/11/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 17.60 | 19.90 | % | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 14.40 | 17.30 | 6.50 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.68 | 0.01 | -0.11 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 11.60 | 14.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.61 | 0.01 | -0.12 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 9.10 | 11.90 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.54 | 0.01 | -0.12 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 7.20 | 10.00 | 8.90 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.46 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 5.50 | 7.10 | 7.85 | +0.05 | +0.65% | 64 | 301 | 0.46 | 0.39 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 4.10 | 5.50 | 5.95 | +1.15 | +23.96% | 14 | 104 | 0.44 | 0.32 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 2.00 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.25 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 1.80 | 4.50 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.20 | 0.01 | -0.07 | 3/31/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 0.35 | 4.40 | 2.70 | -7.00 | -72.17% | 1 | 0 | 0.42 | 0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 0.05 | 2.25 | 1.95 | -1.65 | -45.84% | 1 | 1 | 0.36 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 0.55 | 2.65 | 1.40 | +0.06 | +4.48% | 1 | 151 | 0.48 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 0.00 | 2.90 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.05 | 0.00 | -0.03 | 4/17/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 0.00 | 2.55 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 0.00 | 2.25 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 1:59:03 PM EST |
| 100.00 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.01 | 0.00 | -0.02 | 2/28/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 0.05 | 1.00 | 2.05 | 0.00 | 0.00% | 0 | 175 | 0.60 | -0.02 | 0.00 | -0.04 | 2/28/2025 | 5/27/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 2.45 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 2.20 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.04 | 0.00 | -0.03 | 4/10/2025 | 5/27/2025 1:59:03 PM EST |
| 120.00 | 0.00 | 2.90 | % | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 125.00 | 0.00 | 3.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.08 | 0.00 | -0.05 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 0.20 | 3.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.11 | 0.01 | -0.08 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 0.95 | 4.50 | % | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 140.00 | 1.80 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 200 | 0.48 | -0.20 | 0.01 | -0.10 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 3.10 | 6.30 | % | 0 | 0 | 0.46 | -0.25 | 0.01 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 4.80 | 7.50 | 5.95 | -4.60 | -43.61% | 14 | 1 | 0.44 | -0.32 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 6.90 | 9.90 | 7.90 | % | 14 | 0 | 0.44 | -0.39 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 160.00 | 9.40 | 12.90 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.46 | 0.01 | -0.12 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 12.40 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.54 | 0.02 | -0.11 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 16.30 | 18.60 | % | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 175.00 | 19.40 | 22.20 | % | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.10 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 23.50 | 26.00 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 185.00 | 27.70 | 30.30 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 5/27/2025 1:59:03 PM EST | |||
| 190.00 | 31.90 | 35.00 | % | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 195.00 | 36.60 | 38.90 | % | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 200.00 | 41.10 | 43.80 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 210.00 | 50.50 | 54.80 | % | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 220.00 | 60.40 | 64.80 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 230.00 | 70.40 | 74.80 | 86.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 80.40 | 84.80 | 96.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:03 PM EST |