Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $172.06 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.60 | 93.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 83.60 | 88.10 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 79.00 | 83.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 74.00 | 78.10 | 45.60 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 69.20 | 73.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 64.00 | 68.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 59.00 | 63.20 | 31.90 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 54.00 | 58.20 | 29.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 49.00 | 53.20 | 24.70 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 44.30 | 48.00 | 50.50 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 39.00 | 43.30 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 34.40 | 38.10 | 37.50 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 29.70 | 33.30 | 32.50 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.98 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 25.00 | 27.70 | 25.39 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.96 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 20.30 | 23.50 | 17.29 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.93 | 0.01 | -0.08 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 15.40 | 19.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.88 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 11.70 | 14.90 | 14.70 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.79 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 7.80 | 11.00 | 11.26 | +0.46 | +4.26% | 3 | 35 | 0.51 | 0.69 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 4.70 | 6.60 | 6.49 | 0.00 | 0.00% | 0 | 442 | 0.44 | 0.54 | 0.03 | -0.21 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 2.20 | 4.10 | 5.00 | +1.00 | +25.00% | 11 | 9 | 0.41 | 0.38 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.30 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.24 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.70 | 3.52 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.14 | 0.02 | -0.13 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.08 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.04 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 283 | 0.86 | 0.02 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.10 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.45 | 0.15 | +0.14 | +1,400.00% | 1 | 14 | 1.00 | -0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.70 | 1.02 | 0.00 | 0.00% | 0 | 187 | 0.90 | -0.07 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.12 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.40 | 3.80 | 2.38 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.21 | 0.02 | -0.18 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 1.00 | 3.90 | 2.90 | -0.69 | -19.22% | 493 | 542 | 0.41 | -0.31 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 3.30 | 5.40 | 4.00 | -6.39 | -61.51% | 30 | 3 | 0.40 | -0.46 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 6.00 | 8.40 | 13.21 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.62 | 0.03 | -0.20 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 9.30 | 12.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 13.40 | 16.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.86 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 17.90 | 21.10 | % | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 22.40 | 25.80 | 49.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.96 | 0.01 | -0.05 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 27.30 | 31.00 | 70.80 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 37.10 | 41.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 47.10 | 51.50 | 78.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 57.10 | 61.50 | 88.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 67.10 | 71.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |