Options Chain for NEWAMSTERDAM PHARMA COMPANY NV ORDINARY SHARES (NAMS) - $20.02 as of 7/8/2025 9:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 19.70 | 18.15 | % | 7.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 14.30 | 17.40 | 15.85 | % | 3.17 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.50 | 11.40 | 15.00 | 13.20 | % | 1.76 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 10.00 | 8.50 | 12.50 | 10.50 | % | 1.05 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 12.50 | 6.30 | 9.90 | 8.10 | % | 0.65 | 0 | 0 | 2.74 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 15.00 | 4.40 | 6.50 | 5.45 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 103 | 1.43 | 0.93 | 0.03 | -0.01 | 5/8/2025 | 7/8/2025 3:59:52 PM EST |
| 17.50 | 2.85 | 3.70 | 3.28 | 3.35 | +1.15 | +52.28% | 0.19 | 3 | 238 | 0.66 | 0.78 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 1.30 | 2.00 | 1.65 | 2.14 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.61 | 0.56 | 0.09 | -0.02 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 22.50 | 0.55 | 2.40 | 1.48 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.90 | 0.35 | 0.08 | -0.02 | 6/18/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 88 | 1.71 | 0.19 | 0.06 | -0.02 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.98 | 0.04 | 0.02 | -0.01 | 6/16/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 16 | 3.26 | 0.01 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 4.28 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.93 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 7/8/2025 3:59:52 PM EST |
| 17.50 | 0.30 | 1.25 | 0.78 | 0.50 | -0.35 | -41.18% | 0.04 | 2 | 585 | 0.74 | -0.22 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 4.40 | 2.20 | 3.13 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.07 | -0.44 | 0.09 | -0.02 | 6/24/2025 | 7/8/2025 3:59:52 PM EST |
| 22.50 | 1.25 | 6.00 | 3.63 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.74 | -0.65 | 0.08 | -0.02 | 3/27/2025 | 7/8/2025 3:59:52 PM EST |
| 25.00 | 4.30 | 7.50 | 5.90 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | -0.81 | 0.06 | -0.02 | 1/15/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 9.20 | 12.40 | 10.80 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.04 | -0.96 | 0.02 | -0.01 | 1/23/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 13.10 | 17.50 | 15.30 | % | 0.44 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST |