Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $135.90 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.10 | 65.00 | % | 0 | 0 | 2.35 | 0.93 | 0.00 | -0.21 | 4/26/2024 3:59:59 PM EST | |||
| 80.00 | 56.00 | 60.90 | % | 0 | 0 | 1.62 | 0.91 | 0.00 | -0.23 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 52.00 | 56.50 | % | 0 | 0 | 1.77 | 0.89 | 0.00 | -0.26 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 47.80 | 52.50 | % | 0 | 0 | 1.79 | 0.87 | 0.00 | -0.29 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 43.70 | 48.50 | % | 0 | 0 | 1.74 | 0.85 | 0.00 | -0.32 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 40.00 | 44.50 | 51.00 | 0.00 | 0.00% | 0 | 16 | 1.72 | 0.83 | 0.00 | -0.34 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 36.00 | 40.50 | % | 0 | 0 | 1.65 | 0.80 | 0.01 | -0.36 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 32.00 | 36.50 | % | 0 | 0 | 1.58 | 0.77 | 0.01 | -0.37 | 4/26/2024 3:59:59 PM EST | |||
| 115.00 | 28.10 | 33.00 | 37.72 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.74 | 0.01 | -0.38 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 24.50 | 29.00 | 33.74 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.70 | 0.01 | -0.39 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 20.80 | 25.00 | % | 0 | 0 | 1.36 | 0.66 | 0.01 | -0.39 | 4/26/2024 3:59:59 PM EST | |||
| 130.00 | 18.70 | 21.50 | 25.70 | 0.00 | 0.00% | 0 | 25 | 1.34 | 0.62 | 0.01 | -0.39 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 13.70 | 18.20 | 21.80 | 0.00 | 0.00% | 0 | 94 | 1.20 | 0.57 | 0.01 | -0.37 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 10.00 | 14.90 | 17.10 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.51 | 0.01 | -0.35 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 7.70 | 11.50 | 8.50 | -2.10 | -19.82% | 5 | 302 | 1.02 | 0.45 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 7.10 | 8.70 | 7.31 | 0.00 | 0.00% | 0 | 327 | 1.01 | 0.38 | 0.01 | -0.28 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 2.15 | 6.00 | 5.44 | 0.00 | 0.00% | 0 | 226 | 0.79 | 0.28 | 0.01 | -0.21 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 0.75 | 5.00 | 7.00 | 0.00 | 0.00% | 0 | 1,023 | 0.74 | 0.20 | 0.01 | -0.16 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 165.00 | 0.10 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 1,163 | 0.73 | 0.13 | 0.01 | -0.11 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 170.00 | 0.05 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.08 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 320 | 1.24 | 0.08 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.07 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 74 | 1.03 | 0.03 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 5.00 | 2.61 | 0.00 | 0.00% | 0 | 43 | 1.45 | 0.02 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.02 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.01 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 5.00 | % | 0 | 0 | 1.70 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 0.00 | 5.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 0.00 | 5.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 2.40 | 3.50 | 2.40 | +0.95 | +65.52% | 5 | 16 | 2.10 | -0.07 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 2.00 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.09 | 0.00 | -0.23 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 85.00 | 2.80 | 5.50 | % | 0 | 0 | 1.95 | -0.11 | 0.00 | -0.26 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 3.50 | 6.10 | % | 0 | 0 | 1.88 | -0.13 | 0.00 | -0.29 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 4.60 | 5.50 | 4.10 | +0.10 | +2.50% | 1 | 103 | 1.74 | -0.15 | 0.00 | -0.32 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 100.00 | 5.20 | 7.80 | 6.14 | +1.04 | +20.40% | 1,000 | 1,033 | 1.74 | -0.17 | 0.00 | -0.34 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 105.00 | 6.50 | 9.20 | % | 0 | 0 | 1.72 | -0.20 | 0.01 | -0.36 | 4/26/2024 3:59:59 PM EST | |||
| 110.00 | 6.00 | 10.30 | 6.80 | 0.00 | 0.00% | 0 | 13 | 1.57 | -0.23 | 0.01 | -0.37 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 115.00 | 8.20 | 11.70 | 9.00 | +0.88 | +10.84% | 1 | 12 | 1.56 | -0.26 | 0.01 | -0.38 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 120.00 | 9.30 | 12.50 | 8.90 | 0.00 | 0.00% | 0 | 76 | 1.46 | -0.30 | 0.01 | -0.39 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 125.00 | 11.90 | 14.20 | 5.40 | 0.00 | 0.00% | 0 | 5 | 1.45 | -0.34 | 0.01 | -0.39 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 130.00 | 12.00 | 15.40 | 13.74 | +0.84 | +6.52% | 2 | 358 | 1.30 | -0.38 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 135.00 | 15.00 | 17.00 | 15.00 | 0.00 | 0.00% | 2 | 289 | 1.28 | -0.43 | 0.01 | -0.37 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 140.00 | 15.30 | 18.50 | 15.70 | 0.00 | 0.00% | 0 | 440 | 1.13 | -0.49 | 0.01 | -0.35 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 145.00 | 18.20 | 20.50 | 17.08 | -0.22 | -1.28% | 501 | 554 | 1.08 | -0.55 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 150.00 | 18.50 | 22.50 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.62 | 0.01 | -0.28 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 155.00 | 21.50 | 25.50 | 19.70 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.72 | 0.01 | -0.21 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 160.00 | 24.50 | 28.50 | % | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.16 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 29.00 | 32.50 | % | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.11 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 32.20 | 37.00 | % | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 37.00 | 41.50 | % | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 42.00 | 46.50 | % | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.08 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 47.00 | 51.50 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 51.70 | 56.50 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 56.70 | 61.50 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 61.70 | 66.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 71.70 | 76.50 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 81.70 | 86.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 91.70 | 96.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |