Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $124.44 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 77.20 | 82.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 72.50 | 77.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 67.50 | 72.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 62.50 | 67.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 57.50 | 62.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 52.50 | 57.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 47.70 | 52.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 42.70 | 47.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 37.70 | 42.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 32.70 | 37.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 27.70 | 32.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 22.70 | 27.50 | 43.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.01 | 5/14/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 18.00 | 22.50 | 42.50 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.98 | 0.00 | -0.02 | 5/13/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 13.30 | 18.00 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 9.20 | 14.00 | 15.18 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.85 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 6.60 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.67 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 4.10 | 5.90 | 4.30 | +0.10 | +2.39% | 30 | 18 | 0.37 | 0.50 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 2.15 | 3.60 | 5.21 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.36 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 1.05 | 2.55 | 1.40 | -0.53 | -27.47% | 5 | 315 | 0.36 | 0.25 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.50 | 3.20 | 0.90 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.15 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 2.05 | 2.75 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.10 | 0.01 | -0.04 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 1.75 | 3.38 | 0.00 | 0.00% | 0 | 184 | 0.78 | 0.04 | 0.01 | -0.02 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.02 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 263 | 0.61 | 0.01 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 4.90 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 1.00 | 2.60 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 4.90 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 4.90 | 15.95 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 4.90 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.90 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.90 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.90 | 9.50 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 2.50 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 4.90 | 0.43 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.02 | 0.00 | -0.02 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 3.80 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.06 | 0.01 | -0.03 | 9/24/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 1.85 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 52 | 0.32 | -0.33 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 4.20 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 777 | 0.36 | -0.50 | 0.03 | -0.08 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 6.10 | 8.30 | 9.84 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.64 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 9.60 | 13.50 | 8.97 | 0.00 | 0.00% | 0 | 1,122 | 0.32 | -0.75 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 13.50 | 17.90 | 14.80 | 0.00 | 0.00% | 0 | 250 | 0.61 | -0.85 | 0.02 | -0.06 | 10/9/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 18.00 | 22.80 | 14.79 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.90 | 0.01 | -0.04 | 8/23/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 23.00 | 27.80 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 28.00 | 32.80 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 33.00 | 37.90 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 38.00 | 42.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 43.00 | 47.90 | 39.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 48.00 | 52.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 53.00 | 58.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 58.00 | 63.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 63.00 | 67.90 | 59.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 68.00 | 72.90 | 71.59 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 73.00 | 77.90 | 76.62 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 83.00 | 87.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 93.00 | 97.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 103.00 | 107.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |