Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $230.08 as of 9/29/2026 6:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 106.50 | 110.60 | 108.55 | 125.00 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 125.00 | 101.50 | 105.60 | 103.55 | 120.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 130.00 | 96.60 | 100.60 | 98.60 | 141.10 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 3:59:48 PM EST |
| 135.00 | 91.50 | 95.60 | 93.55 | 130.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 140.00 | 86.60 | 90.60 | 88.60 | % | 0.63 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 145.00 | 81.60 | 86.00 | 83.80 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 150.00 | 76.60 | 80.70 | 78.65 | 103.00 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/29/2026 3:59:48 PM EST |
| 155.00 | 71.60 | 75.70 | 73.65 | 90.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:48 PM EST |
| 160.00 | 66.60 | 70.70 | 68.65 | 85.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 165.00 | 61.70 | 65.70 | 63.70 | 99.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:48 PM EST |
| 170.00 | 56.70 | 60.80 | 58.75 | 55.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:48 PM EST |
| 175.00 | 51.80 | 55.80 | 53.80 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/29/2026 3:59:48 PM EST |
| 180.00 | 46.80 | 50.80 | 48.80 | 84.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/29/2026 3:59:48 PM EST |
| 185.00 | 41.90 | 45.90 | 43.90 | % | 0.24 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 9/29/2026 3:59:48 PM EST | |||
| 190.00 | 36.90 | 41.00 | 38.95 | 74.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.07 | 9/11/2026 | 9/29/2026 3:59:48 PM EST |
| 195.00 | 32.20 | 35.90 | 34.05 | 30.70 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.69 | 0.97 | 0.00 | -0.09 | 9/23/2026 | 9/29/2026 3:59:48 PM EST |
| 200.00 | 27.40 | 31.10 | 29.25 | 38.50 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.63 | 0.94 | 0.01 | -0.12 | 9/15/2026 | 9/29/2026 3:59:48 PM EST |
| 210.00 | 18.50 | 22.30 | 20.40 | 53.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.85 | 0.01 | -0.18 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 220.00 | 11.30 | 14.70 | 13.00 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.41 | 0.69 | 0.02 | -0.24 | 9/23/2026 | 9/29/2026 3:59:48 PM EST |
| 230.00 | 5.20 | 9.10 | 7.15 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.40 | 0.49 | 0.02 | -0.25 | 9/16/2026 | 9/29/2026 3:59:48 PM EST |
| 240.00 | 1.85 | 5.60 | 3.73 | 3.30 | -0.95 | -22.36% | 0.02 | 2 | 183 | 0.40 | 0.31 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 250.00 | 0.20 | 4.10 | 2.15 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1,197 | 0.46 | 0.17 | 0.01 | -0.17 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 260.00 | 0.05 | 1.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.44 | 0.10 | 0.01 | -0.11 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.57 | 0.04 | 0.00 | -0.06 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.49 | 0.02 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 290.00 | 0.05 | 2.25 | 1.15 | 0.93 | -0.07 | -7.00% | 0.00 | 1 | 51 | 0.65 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/29/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/29/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 3:59:48 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/29/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/29/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/29/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 9/29/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 9/29/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.05 | 9/29/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 9/29/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.03 | 0.00 | -0.09 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 200.00 | 0.40 | 0.80 | 0.60 | 0.80 | -0.50 | -38.47% | 0.00 | 3 | 88 | 0.42 | -0.06 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 210.00 | 0.25 | 3.80 | 2.03 | 2.10 | -0.57 | -21.35% | 0.01 | 45 | 34 | 0.40 | -0.15 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 220.00 | 2.10 | 6.20 | 4.15 | 4.90 | +1.20 | +32.44% | 0.02 | 7 | 229 | 0.40 | -0.31 | 0.02 | -0.24 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 230.00 | 6.60 | 10.70 | 8.65 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.40 | -0.51 | 0.02 | -0.25 | 9/22/2026 | 9/29/2026 3:59:48 PM EST |
| 240.00 | 13.20 | 17.00 | 15.10 | 17.40 | +1.10 | +6.75% | 0.06 | 1 | 256 | 0.40 | -0.69 | 0.02 | -0.22 | 9/29/2026 | 9/29/2026 3:59:48 PM EST |
| 250.00 | 21.40 | 25.10 | 23.25 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.55 | -0.83 | 0.01 | -0.17 | 9/28/2026 | 9/29/2026 3:59:48 PM EST |
| 260.00 | 30.10 | 34.30 | 32.20 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 266 | 0.64 | -0.90 | 0.01 | -0.11 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 270.00 | 39.80 | 43.90 | 41.85 | 36.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.71 | -0.96 | 0.00 | -0.06 | 9/15/2026 | 9/29/2026 3:59:48 PM EST |
| 280.00 | 50.00 | 53.70 | 51.85 | 40.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 9/15/2026 | 9/29/2026 3:59:48 PM EST |
| 290.00 | 60.00 | 63.60 | 61.80 | 30.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/29/2026 3:59:48 PM EST |
| 300.00 | 70.00 | 73.70 | 71.85 | 55.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 310.00 | 79.70 | 83.80 | 81.75 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/29/2026 3:59:48 PM EST |
| 320.00 | 89.80 | 93.80 | 91.80 | 75.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:48 PM EST |
| 330.00 | 99.80 | 103.70 | 101.75 | 75.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 340.00 | 109.70 | 113.70 | 111.70 | 86.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/29/2026 3:59:48 PM EST |
| 350.00 | 119.70 | 123.70 | 121.70 | 88.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 360.00 | 129.70 | 133.70 | 131.70 | 92.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 3:59:48 PM EST |
| 370.00 | 139.70 | 143.70 | 141.70 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 380.00 | 149.70 | 153.70 | 151.70 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST | |||
| 390.00 | 159.70 | 163.70 | 161.70 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:48 PM EST |