Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $210.01 as of 11/26/2025 8:05:33 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 133.50 | 137.70 | 135.60 | % | 1.81 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 80.00 | 128.60 | 132.70 | 130.65 | % | 1.63 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 85.00 | 123.60 | 127.80 | 125.70 | % | 1.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 90.00 | 118.70 | 122.80 | 120.75 | % | 1.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 113.70 | 117.80 | 115.75 | 116.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 100.00 | 108.70 | 112.90 | 110.80 | 111.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 105.00 | 103.70 | 107.90 | 105.80 | % | 1.01 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 98.80 | 103.00 | 100.90 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 115.00 | 93.80 | 98.00 | 95.90 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 120.00 | 88.90 | 93.00 | 90.95 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 125.00 | 83.90 | 88.10 | 86.00 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 130.00 | 79.20 | 83.20 | 81.20 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 135.00 | 74.10 | 78.30 | 76.20 | 45.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 69.20 | 73.40 | 71.30 | % | 0.51 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 145.00 | 64.70 | 68.50 | 66.60 | % | 0.46 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 11/26/2025 4:00:04 PM EST | |||
| 150.00 | 59.60 | 63.50 | 61.55 | 37.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 6/30/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 55.30 | 58.90 | 57.10 | 29.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 4/15/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 50.40 | 54.00 | 52.20 | 43.47 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.69 | 0.95 | 0.00 | -0.05 | 9/19/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 46.00 | 49.50 | 47.75 | 39.75 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.61 | 0.94 | 0.00 | -0.08 | 9/19/2025 | 11/26/2025 4:00:04 PM EST |
| 170.00 | 41.50 | 44.90 | 43.20 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 211 | 0.58 | 0.91 | 0.00 | -0.09 | 9/15/2025 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 37.20 | 40.50 | 38.85 | 40.48 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.41 | 0.89 | 0.01 | -0.10 | 10/14/2025 | 11/26/2025 4:00:04 PM EST |
| 180.00 | 32.90 | 36.00 | 34.45 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.41 | 0.85 | 0.01 | -0.11 | 9/15/2025 | 11/26/2025 4:00:04 PM EST |
| 185.00 | 28.80 | 32.00 | 30.40 | 36.75 | 0.00 | 0.00% | 0.16 | 0 | 216 | 0.41 | 0.82 | 0.01 | -0.13 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 190.00 | 25.40 | 28.50 | 26.95 | 22.89 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.43 | 0.77 | 0.01 | -0.14 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 195.00 | 21.70 | 24.50 | 23.10 | 25.48 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | 0.73 | 0.01 | -0.14 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 200.00 | 18.40 | 21.00 | 19.70 | 21.30 | -3.90 | -15.48% | 0.10 | 20 | 85 | 0.41 | 0.68 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 210.00 | 13.60 | 15.40 | 14.50 | 14.10 | -3.90 | -21.67% | 0.07 | 4 | 25 | 0.42 | 0.56 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 220.00 | 8.40 | 10.90 | 9.65 | 10.00 | -4.00 | -28.58% | 0.04 | 5 | 14 | 0.41 | 0.44 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 230.00 | 5.00 | 7.50 | 6.25 | 5.56 | -4.58 | -45.17% | 0.03 | 1 | 449 | 0.40 | 0.32 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 240.00 | 2.75 | 4.90 | 3.83 | 4.00 | -2.00 | -33.34% | 0.02 | 27 | 1,511 | 0.39 | 0.23 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 250.00 | 1.60 | 4.50 | 3.05 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | 0.16 | 0.01 | -0.08 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 260.00 | 0.50 | 3.60 | 2.05 | 1.00 | -2.40 | -70.59% | 0.01 | 1 | 1 | 0.42 | 0.11 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 270.00 | 0.15 | 3.00 | 1.58 | 0.60 | -2.00 | -76.93% | 0.01 | 1 | 3 | 0.43 | 0.08 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 280.00 | 0.30 | 2.65 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.05 | 0.00 | -0.04 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 290.00 | 0.15 | 2.45 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.04 | 0.00 | -0.03 | 8/26/2025 | 11/26/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.02 | 4/16/2025 | 11/26/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 5.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.89 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 11/26/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 11/26/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | -0.01 | 0.00 | -0.03 | 3/7/2025 | 11/26/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.75 | 1.38 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 11/26/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.03 | 0.00 | -0.04 | 10/23/2025 | 11/26/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.66 | -0.05 | 0.00 | -0.05 | 11/19/2025 | 11/26/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 3.20 | 1.63 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.46 | -0.06 | 0.00 | -0.08 | 9/8/2025 | 11/26/2025 4:00:04 PM EST |
| 170.00 | 1.00 | 2.20 | 1.60 | 1.80 | -5.20 | -74.29% | 0.01 | 10 | 16 | 0.47 | -0.09 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 175.00 | 1.25 | 3.90 | 2.58 | 2.84 | -0.44 | -13.42% | 0.01 | 30 | 31 | 0.48 | -0.11 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 180.00 | 2.50 | 4.80 | 3.65 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | -0.15 | 0.01 | -0.11 | 10/14/2025 | 11/26/2025 4:00:04 PM EST |
| 185.00 | 3.30 | 6.00 | 4.65 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.48 | -0.18 | 0.01 | -0.13 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 190.00 | 4.40 | 7.00 | 5.70 | 14.49 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.48 | -0.23 | 0.01 | -0.14 | 9/5/2025 | 11/26/2025 4:00:04 PM EST |
| 195.00 | 5.90 | 7.50 | 6.70 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.27 | 0.01 | -0.14 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 200.00 | 7.50 | 9.20 | 8.35 | 8.17 | -5.71 | -41.14% | 0.04 | 1 | 11 | 0.45 | -0.32 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 210.00 | 10.80 | 13.50 | 12.15 | 20.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.44 | 0.01 | -0.15 | 10/22/2025 | 11/26/2025 4:00:04 PM EST |
| 220.00 | 16.70 | 19.10 | 17.90 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.01 | -0.14 | 11/26/2025 4:00:04 PM EST | |||
| 230.00 | 22.80 | 26.00 | 24.40 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.12 | 11/26/2025 4:00:04 PM EST | |||
| 240.00 | 30.90 | 34.00 | 32.45 | % | 0.14 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.10 | 11/26/2025 4:00:04 PM EST | |||
| 250.00 | 39.30 | 42.40 | 40.85 | % | 0.16 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.08 | 11/26/2025 4:00:04 PM EST | |||
| 260.00 | 48.60 | 51.60 | 50.10 | 66.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.06 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 270.00 | 58.20 | 61.50 | 59.85 | 59.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.56 | -0.92 | 0.00 | -0.05 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 280.00 | 68.00 | 71.30 | 69.65 | 76.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 290.00 | 77.70 | 81.90 | 79.80 | 92.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 300.00 | 87.70 | 91.90 | 89.80 | 90.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 310.00 | 97.70 | 101.90 | 99.80 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:04 PM EST |