Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $119.15 as of 9/6/2024 8:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.00 | 51.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 42.00 | 46.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 37.00 | 41.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 32.00 | 36.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 27.00 | 31.90 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.06 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 22.00 | 26.90 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 17.00 | 21.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.94 | 0.01 | -0.11 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 12.10 | 17.00 | % | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.14 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 8.00 | 12.50 | 31.54 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.79 | 0.02 | -0.18 | 8/14/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 5.00 | 9.00 | 9.50 | -19.10 | -66.79% | 1 | 3 | 0.41 | 0.69 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 2.20 | 5.90 | 3.50 | -0.22 | -5.92% | 2 | 4 | 0.43 | 0.52 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 2.75 | 4.00 | 2.70 | +1.20 | +80.00% | 47 | 33 | 0.57 | 0.35 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 2.20 | 4.90 | 2.00 | +1.17 | +140.97% | 253 | 18 | 0.80 | 0.22 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 0.30 | 3.30 | 0.60 | -1.25 | -67.57% | 11 | 16 | 0.65 | 0.17 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.11 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 2.00 | 0.32 | 0.00 | 0.00% | 0 | 96 | 0.97 | 0.05 | 0.01 | -0.05 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.25 | 1.35 | 0.25 | +0.20 | +400.00% | 10 | 265 | 0.79 | 0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.04 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.05 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 157 | 0.74 | 0.04 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 5.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 5.00 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:05 PM EST |
| 185.00 | 0.00 | 5.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 5.00 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 5.00 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 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 | 5.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 5.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.06 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.68 | -0.03 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 5.00 | 2.58 | 0.00 | 0.00% | 0 | 16 | 1.46 | -0.06 | 0.01 | -0.11 | 8/12/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.11 | 0.01 | -0.14 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 110.00 | 0.20 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.21 | 0.02 | -0.18 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 115.00 | 1.75 | 5.00 | 2.50 | +0.40 | +19.05% | 3 | 4 | 0.60 | -0.31 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 120.00 | 2.00 | 6.60 | 4.30 | -0.10 | -2.28% | 2 | 18 | 0.45 | -0.48 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 6.30 | 9.90 | 4.50 | -1.42 | -23.99% | 2 | 116 | 0.52 | -0.65 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 9.70 | 14.50 | 9.00 | 0.00 | 0.00% | 0 | 60 | 0.84 | -0.78 | 0.02 | -0.13 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 14.20 | 19.00 | 19.00 | 0.00 | 0.00% | 0 | 196 | 0.92 | -0.83 | 0.02 | -0.13 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 18.70 | 23.50 | 22.08 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.89 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 23.70 | 28.50 | % | 0 | 0 | 1.17 | -0.95 | 0.01 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 150.00 | 28.70 | 33.50 | % | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 155.00 | 33.70 | 38.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 38.70 | 43.50 | % | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 43.70 | 48.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 48.70 | 53.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 53.70 | 58.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 180.00 | 58.70 | 63.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 63.70 | 68.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 68.70 | 73.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 73.70 | 78.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 78.70 | 83.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |