Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $195.31 as of 8/22/2025 7:45:51 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 | 118.00 | 122.20 | 120.10 | % | 1.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 113.00 | 117.20 | 115.10 | % | 1.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 108.00 | 112.20 | 110.10 | 103.50 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 103.10 | 107.30 | 105.20 | % | 1.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 98.10 | 102.30 | 100.20 | % | 1.05 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 93.20 | 97.30 | 95.25 | % | 0.95 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 88.20 | 92.40 | 90.30 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 83.20 | 87.40 | 85.30 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 78.30 | 82.20 | 80.25 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 73.40 | 77.50 | 75.45 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 68.40 | 72.60 | 70.50 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 63.50 | 67.70 | 65.60 | % | 0.50 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 58.70 | 62.60 | 60.65 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 54.40 | 57.60 | 56.00 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 49.60 | 52.90 | 51.25 | % | 0.35 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 44.80 | 48.20 | 46.50 | % | 0.31 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 39.80 | 43.60 | 41.70 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.05 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 35.30 | 39.10 | 37.20 | % | 0.23 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 30.80 | 34.80 | 32.80 | % | 0.20 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 26.70 | 30.80 | 28.75 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.38 | 0.83 | 0.01 | -0.10 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 23.00 | 26.80 | 24.90 | 18.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.10 | 4/17/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 19.70 | 23.30 | 21.50 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.40 | 0.73 | 0.01 | -0.11 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 16.10 | 20.00 | 18.05 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.40 | 0.67 | 0.01 | -0.12 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 13.00 | 17.00 | 15.00 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.61 | 0.01 | -0.12 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 10.90 | 14.20 | 12.55 | 9.93 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.40 | 0.54 | 0.01 | -0.12 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 9.30 | 10.30 | 9.80 | 9.30 | +0.30 | +3.34% | 0.05 | 5 | 357 | 0.38 | 0.48 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 4.10 | 6.80 | 5.45 | 6.61 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.35 | 0.34 | 0.01 | -0.10 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 1.00 | 4.80 | 2.90 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.33 | 0.22 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.13 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.07 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.02 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.02 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:00 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 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | 0.80 | % | 0.01 | 1 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 150.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.07 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 0.30 | 4.30 | 2.30 | 4.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.13 | 0.01 | -0.08 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 1.00 | 5.10 | 3.05 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.40 | -0.17 | 0.01 | -0.10 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 2.00 | 6.30 | 4.15 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.10 | 8/7/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 3.50 | 7.40 | 5.45 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.40 | -0.27 | 0.01 | -0.11 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 5.20 | 9.00 | 7.10 | % | 0.04 | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.12 | 8/22/2025 4:00:00 PM EST | |||
| 190.00 | 7.30 | 11.10 | 9.20 | % | 0.05 | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.12 | 8/22/2025 4:00:00 PM EST | |||
| 195.00 | 9.80 | 13.10 | 11.45 | % | 0.06 | 0 | 0 | 0.39 | -0.46 | 0.01 | -0.12 | 8/22/2025 4:00:00 PM EST | |||
| 200.00 | 12.40 | 15.60 | 14.00 | 16.52 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.12 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 18.50 | 21.60 | 20.05 | % | 0.10 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 220.00 | 25.50 | 29.30 | 27.40 | % | 0.12 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 230.00 | 34.00 | 38.20 | 36.10 | 51.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.87 | 0.01 | -0.05 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 43.70 | 47.70 | 45.70 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 53.40 | 57.80 | 55.60 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 63.40 | 67.80 | 65.60 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST |