Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $196.63 as of 12/9/2025 8:16:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 134.80 | 138.90 | 136.85 | 144.00 | 0.00 | 0.00% | 2.28 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:59 PM EST |
| 65.00 | 129.80 | 134.00 | 131.90 | % | 2.03 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 70.00 | 124.80 | 128.90 | 126.85 | % | 1.81 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 75.00 | 119.80 | 123.90 | 121.85 | 57.50 | 0.00 | 0.00% | 1.62 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 12/9/2025 3:59:59 PM EST |
| 80.00 | 114.90 | 119.00 | 116.95 | % | 1.46 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 85.00 | 109.90 | 114.00 | 111.95 | 131.30 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 104.90 | 109.00 | 106.95 | 124.30 | 0.00 | 0.00% | 1.19 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 95.00 | 99.90 | 104.00 | 101.95 | % | 1.07 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 100.00 | 94.90 | 99.00 | 96.95 | 42.50 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 89.90 | 94.00 | 91.95 | 89.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 84.90 | 88.90 | 86.90 | 99.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 79.90 | 83.90 | 81.90 | 89.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 74.90 | 79.00 | 76.95 | 24.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 69.90 | 74.10 | 72.00 | 79.90 | 0.00 | 0.00% | 0.58 | 0 | 38 | 1.97 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 64.90 | 69.10 | 67.00 | 40.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 59.90 | 64.00 | 61.95 | 52.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 55.00 | 59.10 | 57.05 | 26.90 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 50.00 | 54.10 | 52.05 | 45.54 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 45.00 | 49.10 | 47.05 | 50.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 40.00 | 44.20 | 42.10 | 55.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 160.00 | 35.10 | 39.20 | 37.15 | 43.23 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 30.10 | 34.30 | 32.20 | 43.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 25.60 | 28.90 | 27.25 | 41.50 | 0.00 | 0.00% | 0.16 | 0 | 206 | 0.81 | 0.99 | 0.00 | -0.03 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 21.20 | 24.10 | 22.65 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.13 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 16.50 | 19.40 | 17.95 | 33.20 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.63 | 0.94 | 0.01 | -0.21 | 11/28/2025 | 12/9/2025 3:59:59 PM EST |
| 185.00 | 12.30 | 15.00 | 13.65 | 26.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.57 | 0.87 | 0.02 | -0.26 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 8.10 | 11.30 | 9.70 | 21.89 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.33 | 0.76 | 0.03 | -0.32 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |
| 195.00 | 5.40 | 8.40 | 6.90 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.39 | 0.61 | 0.03 | -0.35 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 2.85 | 4.70 | 3.78 | 4.00 | -5.50 | -57.90% | 0.02 | 11 | 253 | 0.35 | 0.47 | 0.03 | -0.35 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 210.00 | 0.20 | 4.20 | 2.20 | 2.15 | -2.85 | -57.00% | 0.01 | 20 | 478 | 0.44 | 0.25 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 220.00 | 1.00 | 3.50 | 2.25 | 1.30 | -0.86 | -39.82% | 0.01 | 2 | 381 | 0.67 | 0.11 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,360 | 0.80 | 0.04 | 0.00 | -0.07 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 240.00 | 0.10 | 0.95 | 0.53 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.67 | 0.02 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/9/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.65 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/9/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/9/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/9/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/9/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/9/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 25.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/9/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.65 | -0.01 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.60 | -0.74 | -55.23% | 0.01 | 1 | 11 | 0.79 | -0.02 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.75 | +0.50 | +200.00% | 0.00 | 1 | 11 | 0.59 | -0.06 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 185.00 | 0.30 | 1.50 | 0.90 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.38 | -0.13 | 0.02 | -0.26 | 11/26/2025 | 12/9/2025 3:59:59 PM EST |
| 190.00 | 0.50 | 3.00 | 1.75 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.36 | -0.24 | 0.03 | -0.32 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 195.00 | 2.35 | 6.00 | 4.18 | 3.20 | +1.63 | +103.83% | 0.02 | 2 | 488 | 0.43 | -0.39 | 0.03 | -0.35 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 200.00 | 5.30 | 8.00 | 6.65 | 7.50 | +4.79 | +176.76% | 0.03 | 6 | 1,441 | 0.43 | -0.53 | 0.03 | -0.35 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 210.00 | 13.50 | 16.50 | 15.00 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 830 | 0.66 | -0.75 | 0.02 | -0.27 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 220.00 | 22.80 | 25.50 | 24.15 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 164 | 0.74 | -0.89 | 0.01 | -0.15 | 11/19/2025 | 12/9/2025 3:59:59 PM EST |
| 230.00 | 32.30 | 35.00 | 33.65 | 35.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.07 | 10/20/2025 | 12/9/2025 3:59:59 PM EST |
| 240.00 | 41.60 | 45.50 | 43.55 | 37.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.13 | -0.98 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 250.00 | 51.40 | 55.50 | 53.45 | 40.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 260.00 | 61.30 | 65.40 | 63.35 | 52.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:59 PM EST |
| 270.00 | 71.20 | 75.30 | 73.25 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 280.00 | 81.10 | 85.30 | 83.20 | 76.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:59 PM EST |
| 290.00 | 91.10 | 95.30 | 93.20 | 81.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 300.00 | 101.20 | 105.30 | 103.25 | 83.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:59 PM EST |
| 310.00 | 111.20 | 115.30 | 113.25 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST |