Cboe Global Markets

ASND - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Ascendis Pharma A/S (asnd)

2025-05-01 10:09:25 ET (Delayed)
Bid: 
169.62
Ask: 
171.8
Vol: 
100,341
Last: 
170
Change: 
-0.44 (+-0.2582%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASND 155.000
15
+0
18.3
21.7
0
0.77
0.7607
0.0118
2
ASND 160.000
8.4
+0
14.6
18.2
0
0.75
0.6989
0.0139
7
ASND 165.000
11.13
+0
11.5
15.1
0
0.76
0.6254
0.0158
45
ASND 170.000
8.8
+0
8
12.2
0
0.69
0.5424
0.0171
136
ASND 175.000
9.2
+0
6.6
9
0
0.69
0.4555
0.0175
8
ASND 180.000
5.5
+0.95
4.3
7.5
1
0.69
0.3715
0.0168
46
ASND 185.000
3.2
+0
2.5
5.7
0
0.66
0.2966
0.0154
19
Fri May 16 2025
Strike
ASND 155.000
ASND 160.000
ASND 165.000
ASND 170.000
ASND 175.000
ASND 180.000
ASND 185.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASND 155.000
8.4
+0
1.7
5.5
0
0.72
-0.2379
0.0118
14
ASND 160.000
0
+0
3
6.9
0
0.7
-0.2996
0.0139
0
ASND 165.000
7.2
+0.65
4.9
8.2
7
0.67
-0.3732
0.0158
49
ASND 170.000
10.8
+0
7
11.1
0
0.69
-0.4561
0.0171
2
ASND 175.000
0
+0
9.7
13.2
0
0.64
-0.5431
0.0175
0
ASND 180.000
0
+0
12.6
16.8
0
0.63
-0.6272
0.0168
0
ASND 185.000
0
+0
16
20.2
0
0.65
-0.7023
0.0154
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.