Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $216.32 as of 2/13/2026 7:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.50 | 113.50 | 111.50 | 91.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 104.50 | 108.50 | 106.50 | % | 0.97 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 99.50 | 103.50 | 101.50 | 81.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 94.50 | 98.50 | 96.50 | 76.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 89.50 | 93.50 | 91.50 | 71.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 84.50 | 88.50 | 86.50 | % | 0.67 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 79.50 | 83.60 | 81.55 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 74.50 | 78.50 | 76.50 | % | 0.55 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 145.00 | 69.60 | 73.60 | 71.60 | % | 0.49 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 64.60 | 68.60 | 66.60 | % | 0.44 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 59.60 | 63.60 | 61.60 | % | 0.40 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 54.60 | 58.60 | 56.60 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 49.60 | 53.70 | 51.65 | 66.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 44.70 | 48.70 | 46.70 | 45.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 39.70 | 43.70 | 41.70 | % | 0.24 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 34.70 | 38.80 | 36.75 | 38.44 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 29.90 | 33.10 | 31.50 | % | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 190.00 | 24.90 | 27.90 | 26.40 | 39.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 19.90 | 23.50 | 21.70 | 34.51 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 15.00 | 18.50 | 16.75 | 19.60 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.68 | 0.95 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 6.50 | 9.50 | 8.00 | 9.30 | -1.46 | -13.57% | 0.04 | 5 | 44 | 0.50 | 0.72 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 1.80 | 4.40 | 3.10 | 3.02 | -1.18 | -28.10% | 0.01 | 2 | 254 | 0.40 | 0.37 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 2.70 | 1.38 | 1.35 | +0.25 | +22.73% | 0.01 | 2 | 1,044 | 0.43 | 0.13 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.82 | 0.03 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 250.00 | 0.20 | 2.05 | 1.13 | 0.36 | -1.30 | -78.32% | 0.00 | 4 | 548 | 0.75 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 2.20 | 1.13 | 0.10 | -0.75 | -88.24% | 0.00 | 4 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 2.50 | 1.30 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.93 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.25 | -0.46 | -64.79% | 0.00 | 2 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.26 | -2.59 | -90.88% | 0.00 | 5 | 105 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.75 | -0.25 | -25.00% | 0.00 | 2 | 635 | 0.51 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 0.70 | 3.90 | 2.30 | 1.60 | -0.40 | -20.00% | 0.01 | 4 | 1,081 | 0.38 | -0.28 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 5.20 | 8.70 | 6.95 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.37 | -0.63 | 0.03 | -0.28 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 13.80 | 16.40 | 15.10 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.60 | -0.87 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 22.30 | 26.00 | 24.15 | 22.61 | -4.11 | -15.39% | 0.10 | 4 | 7 | 0.76 | -0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 250.00 | 32.00 | 36.00 | 34.00 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 260.00 | 41.90 | 45.70 | 43.80 | 49.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 270.00 | 51.80 | 55.70 | 53.75 | 74.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 280.00 | 61.90 | 65.50 | 63.70 | 64.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 290.00 | 71.60 | 75.60 | 73.60 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 300.00 | 81.60 | 85.60 | 83.60 | 84.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 310.00 | 91.60 | 95.60 | 93.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |