Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $227.83 as of 10/1/2026 1:54:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 76.30 | 80.40 | 78.35 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 71.60 | 75.60 | 73.60 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 66.60 | 70.80 | 68.70 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 62.00 | 65.90 | 63.95 | % | 0.39 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 57.10 | 61.20 | 59.15 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 52.40 | 56.50 | 54.45 | 57.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 47.80 | 52.00 | 49.90 | 52.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.64 | 0.94 | 0.00 | -0.07 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 43.50 | 47.30 | 45.40 | % | 0.25 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.08 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 39.00 | 43.00 | 41.00 | % | 0.22 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.10 | 10/1/2026 3:59:59 PM EST | |||
| 195.00 | 34.80 | 38.80 | 36.80 | % | 0.19 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 10/1/2026 3:59:59 PM EST | |||
| 200.00 | 30.70 | 34.70 | 32.70 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.12 | 10/1/2026 3:59:59 PM EST | |||
| 210.00 | 23.10 | 27.30 | 25.20 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.14 | 10/1/2026 3:59:59 PM EST | |||
| 220.00 | 16.90 | 20.90 | 18.90 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.42 | 0.63 | 0.01 | -0.16 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 230.00 | 11.50 | 15.70 | 13.60 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.41 | 0.52 | 0.01 | -0.16 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 240.00 | 7.60 | 11.50 | 9.55 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.41 | 0.41 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 250.00 | 4.30 | 8.40 | 6.35 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.41 | 0.31 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 260.00 | 2.00 | 6.10 | 4.05 | 5.41 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.40 | 0.22 | 0.01 | -0.11 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 270.00 | 0.50 | 4.70 | 2.60 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.15 | 0.01 | -0.08 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 3.90 | 1.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.10 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.56 | 0.06 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.90 | 1.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.04 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.04 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.06 | 0.00 | -0.07 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.00 | -0.08 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 0.50 | 4.70 | 2.60 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.11 | 0.01 | -0.10 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 1.15 | 5.30 | 3.23 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.14 | 0.01 | -0.11 | 9/17/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 2.25 | 6.20 | 4.23 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.45 | -0.18 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 4.60 | 8.70 | 6.65 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.27 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 220.00 | 8.30 | 12.40 | 10.35 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.01 | -0.16 | 10/1/2026 3:59:59 PM EST | |||
| 230.00 | 13.00 | 17.20 | 15.10 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.44 | -0.48 | 0.01 | -0.16 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 240.00 | 18.70 | 23.30 | 21.00 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.43 | -0.59 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 250.00 | 25.60 | 29.90 | 27.75 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.69 | 0.01 | -0.13 | 9/18/2026 | 10/1/2026 3:59:59 PM EST |
| 260.00 | 33.40 | 37.50 | 35.45 | % | 0.14 | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.11 | 10/1/2026 3:59:59 PM EST | |||
| 270.00 | 42.10 | 46.30 | 44.20 | % | 0.16 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.08 | 10/1/2026 3:59:59 PM EST | |||
| 280.00 | 51.40 | 55.40 | 53.40 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.06 | 10/1/2026 3:59:59 PM EST | |||
| 290.00 | 61.00 | 65.10 | 63.05 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:59 PM EST | |||
| 300.00 | 70.80 | 74.90 | 72.85 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 310.00 | 80.80 | 84.90 | 82.85 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 320.00 | 90.80 | 94.90 | 92.85 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 330.00 | 100.80 | 104.90 | 102.85 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 340.00 | 110.80 | 114.90 | 112.85 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 350.00 | 120.80 | 124.90 | 122.85 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 360.00 | 130.80 | 134.90 | 132.85 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 370.00 | 140.80 | 144.90 | 142.85 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 380.00 | 150.60 | 154.90 | 152.75 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |