Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $176.49 as of 7/11/2025 8:45:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 104.40 | 108.80 | 106.60 | % | 1.52 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 99.40 | 103.80 | 101.60 | 101.00 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 94.40 | 98.80 | 96.60 | % | 1.21 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 89.40 | 93.80 | 91.60 | % | 1.08 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 84.40 | 88.80 | 86.60 | % | 0.96 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 79.40 | 83.80 | 81.60 | % | 0.86 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 100.00 | 74.40 | 78.80 | 76.60 | 52.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 69.60 | 73.80 | 71.70 | % | 0.68 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 110.00 | 64.60 | 68.80 | 66.70 | % | 0.61 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 115.00 | 59.20 | 63.90 | 61.55 | % | 0.54 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 120.00 | 54.30 | 58.90 | 56.60 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 125.00 | 49.60 | 53.90 | 51.75 | 23.70 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 44.70 | 48.80 | 46.75 | % | 0.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 135.00 | 39.70 | 43.90 | 41.80 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 140.00 | 34.50 | 38.90 | 36.70 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 125 | 1.33 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 29.30 | 34.00 | 31.65 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 150.00 | 24.60 | 29.00 | 26.80 | 21.55 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.05 | 0.99 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 155.00 | 20.20 | 23.80 | 22.00 | 19.81 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.05 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 160.00 | 15.10 | 18.20 | 16.65 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.73 | 0.94 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 165.00 | 10.50 | 14.20 | 12.35 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.66 | 0.86 | 0.02 | -0.17 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 170.00 | 6.70 | 10.10 | 8.40 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 354 | 0.49 | 0.74 | 0.03 | -0.23 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 175.00 | 3.80 | 7.00 | 5.40 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.44 | 0.57 | 0.04 | -0.27 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 180.00 | 1.55 | 5.00 | 3.28 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1,111 | 0.45 | 0.39 | 0.04 | -0.26 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 185.00 | 0.30 | 3.80 | 2.05 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.47 | 0.22 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 3.10 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 0.46 | 0.11 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.05 | 0.01 | -0.06 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.89 | 0.02 | 0.00 | -0.03 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/10/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/10/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.11 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.71 | -0.02 | 0.00 | -0.05 | 6/16/2025 | 7/10/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.53 | -0.06 | 0.01 | -0.10 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 165.00 | 0.50 | 1.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.14 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 170.00 | 0.15 | 3.20 | 1.68 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.40 | -0.26 | 0.03 | -0.23 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 175.00 | 1.25 | 5.00 | 3.13 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.37 | -0.43 | 0.04 | -0.27 | 6/13/2025 | 7/10/2025 3:59:51 PM EST |
| 180.00 | 4.90 | 7.60 | 6.25 | % | 0.03 | 0 | 0 | 0.41 | -0.61 | 0.04 | -0.26 | 7/10/2025 3:59:51 PM EST | |||
| 185.00 | 8.10 | 12.00 | 10.05 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.78 | 0.03 | -0.20 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 190.00 | 12.60 | 16.40 | 14.50 | % | 0.08 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.12 | 7/10/2025 3:59:51 PM EST | |||
| 195.00 | 17.30 | 20.90 | 19.10 | % | 0.10 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.06 | 7/10/2025 3:59:51 PM EST | |||
| 200.00 | 21.90 | 25.40 | 23.65 | % | 0.12 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 210.00 | 31.50 | 35.60 | 33.55 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 220.00 | 41.40 | 45.60 | 43.50 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 230.00 | 51.40 | 55.60 | 53.50 | 86.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |
| 240.00 | 61.40 | 65.60 | 63.50 | 96.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:51 PM EST |