Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $208.98 as of 12/26/2025 7:37:26 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 | 102.80 | 107.30 | 105.05 | % | 1.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 110.00 | 97.90 | 102.20 | 100.05 | % | 0.91 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 115.00 | 93.00 | 97.20 | 95.10 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 88.30 | 92.30 | 90.30 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 83.10 | 87.30 | 85.20 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 78.40 | 82.40 | 80.40 | % | 0.62 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 73.30 | 77.50 | 75.40 | % | 0.56 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 68.60 | 72.80 | 70.70 | % | 0.51 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 63.80 | 67.90 | 65.85 | % | 0.45 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 59.10 | 63.00 | 61.05 | % | 0.41 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 54.40 | 58.40 | 56.40 | % | 0.36 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 49.90 | 53.90 | 51.90 | % | 0.32 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 45.50 | 49.50 | 47.50 | 66.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 0.90 | 0.00 | -0.09 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 41.70 | 45.10 | 43.40 | % | 0.26 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 37.50 | 41.10 | 39.30 | % | 0.22 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.12 | 12/26/2025 4:00:00 PM EST | |||
| 180.00 | 33.70 | 37.50 | 35.60 | 38.44 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.52 | 0.80 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 30.70 | 33.90 | 32.30 | % | 0.17 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.14 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 26.70 | 30.50 | 28.60 | % | 0.15 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.15 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 23.80 | 27.50 | 25.65 | % | 0.13 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.16 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 22.00 | 24.80 | 23.40 | 28.11 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.55 | 0.64 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 17.50 | 19.70 | 18.60 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | 0.55 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 12.50 | 16.70 | 14.60 | 15.58 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.57 | 0.47 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 10.60 | 12.10 | 11.35 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.57 | 0.39 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 8.00 | 9.30 | 8.65 | 8.71 | +3.17 | +57.22% | 0.04 | 4 | 10 | 0.57 | 0.32 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 5.80 | 7.00 | 6.40 | 6.29 | % | 0.03 | 4 | 0 | 0.57 | 0.26 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 260.00 | 4.10 | 5.10 | 4.60 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | 0.21 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 1.75 | 4.00 | 2.88 | 4.24 | +0.14 | +3.42% | 0.01 | 1 | 1 | 0.56 | 0.17 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.00 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 290.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 300.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.05 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.05 | 4.20 | 2.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.10 | 0.00 | -0.09 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 1.95 | 4.50 | 3.23 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.00 | -0.10 | 12/26/2025 4:00:00 PM EST | |||
| 175.00 | 3.30 | 4.50 | 3.90 | 3.88 | % | 0.02 | 4 | 0 | 0.52 | -0.16 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 180.00 | 4.70 | 6.60 | 5.65 | 5.00 | +0.10 | +2.05% | 0.03 | 14 | 10 | 0.51 | -0.20 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 5.20 | 7.30 | 6.25 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.14 | 12/26/2025 4:00:00 PM EST | |||
| 190.00 | 7.60 | 10.00 | 8.80 | % | 0.05 | 0 | 0 | 0.55 | -0.28 | 0.01 | -0.15 | 12/26/2025 4:00:00 PM EST | |||
| 195.00 | 9.50 | 11.70 | 10.60 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.16 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 11.80 | 13.30 | 12.55 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.36 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 16.30 | 19.70 | 18.00 | % | 0.09 | 0 | 0 | 0.57 | -0.45 | 0.01 | -0.18 | 12/26/2025 4:00:00 PM EST | |||
| 220.00 | 22.10 | 25.30 | 23.70 | 24.27 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.55 | -0.53 | 0.01 | -0.18 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 30.10 | 31.70 | 30.90 | % | 0.13 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.17 | 12/26/2025 4:00:00 PM EST | |||
| 240.00 | 36.00 | 39.50 | 37.75 | % | 0.16 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.16 | 12/26/2025 4:00:00 PM EST | |||
| 250.00 | 43.80 | 47.30 | 45.55 | % | 0.18 | 0 | 0 | 0.55 | -0.74 | 0.01 | -0.15 | 12/26/2025 4:00:00 PM EST | |||
| 260.00 | 52.20 | 55.80 | 54.00 | % | 0.21 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.13 | 12/26/2025 4:00:00 PM EST | |||
| 270.00 | 61.10 | 64.50 | 62.80 | 53.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.83 | 0.01 | -0.11 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 70.20 | 73.70 | 71.95 | 70.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | -0.87 | 0.00 | -0.10 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 79.30 | 83.50 | 81.40 | % | 0.28 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 300.00 | 88.90 | 93.10 | 91.00 | % | 0.30 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 310.00 | 99.00 | 103.20 | 101.10 | % | 0.33 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST |